KissMeData/421800/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	125086905	57320	55.74	2155	2210	2155	2830	1530	2180	2182.26	1.56	0	-5550	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	132	56.54	1.09	12	0.96	39.00	2025.00	3300	20240627	-33.18	2020	20240819	9.16	3300	-33.18	20240627	2020	9.16	20240819	3300	-33.18	20240627	2020	9.16	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
3	20240830	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	120498585	55239	53.72	2155	2210	2155	2830	1530	2180	2181.40	1.56	0	-5298	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	132	56.54	1.09	12	0.92	39.00	2025.00	3300	20240627	-33.18	2020	20240819	9.16	3300	-33.18	20240627	2020	9.16	20240819	3300	-33.18	20240627	2020	9.16	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
4	20240830	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	88312330	40564	39.45	2155	2195	2155	2830	1530	2180	2177.11	1.56	0	-4847	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	131	56.15	1.08	12	0.68	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
5	20240830	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	75107940	34530	33.58	2155	2190	2155	2830	1530	2180	2175.15	1.56	0	-2563	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	131	56.15	1.08	12	0.58	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
6	20240830	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	68713670	31589	30.72	2155	2190	2155	2830	1530	2180	2175.24	1.56	0	-2640	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	130	55.90	1.08	12	0.53	39.00	2025.00	3300	20240627	-33.94	2020	20240819	7.92	3300	-33.94	20240627	2020	7.92	20240819	3300	-33.94	20240627	2020	7.92	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
7	20240830	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	44391460	20445	19.88	2155	2190	2155	2830	1530	2180	2171.26	1.56	0	-876	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	129	55.51	1.07	12	0.34	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
8	20240830	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	8551135	3946	3.84	2155	2190	2155	2830	1530	2180	2167.04	1.56	0	-95	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	131	56.15	1.08	12	0.07	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
9	20240830	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4877665	2257	2.19	2155	2190	2155	2830	1530	2180	2161.13	1.56	0	263	2256	2217	2166	2127	2076	2237	2147	6	650	100	1520	5	1	5980000	130	55.64	1.07	12	0.04	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
10	20240829	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	50	2	2.35	222651140	102826	156.14	2145	2205	2115	2765	1495	2130	2165.32	1.39	0	10319	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	130	55.90	1.08	12	1.72	39.00	2025.00	3300	20240627	-33.94	2020	20240819	7.92	3300	-33.94	20240627	2020	7.92	20240819	3300	-33.94	20240627	2020	7.92	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
11	20240829	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	40	2	1.88	221478620	102287	155.32	2145	2205	2115	2765	1495	2130	2165.27	1.39	0	10319	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	130	55.64	1.07	12	1.71	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
12	20240829	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	45	2	2.11	211648100	97754	148.44	2145	2205	2115	2765	1495	2130	2165.11	1.39	0	10368	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	130	55.77	1.07	12	1.63	39.00	2025.00	3300	20240627	-34.09	2020	20240819	7.67	3300	-34.09	20240627	2020	7.67	20240819	3300	-34.09	20240627	2020	7.67	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
13	20240829	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	60	2	2.82	198127150	91541	139.00	2145	2205	2115	2765	1495	2130	2164.35	1.39	0	11837	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	131	56.15	1.08	12	1.53	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
14	20240829	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	50	2	2.35	190532010	88060	133.72	2145	2205	2115	2765	1495	2130	2163.66	1.39	0	12789	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	130	55.90	1.08	12	1.47	39.00	2025.00	3300	20240627	-33.94	2020	20240819	7.92	3300	-33.94	20240627	2020	7.92	20240819	3300	-33.94	20240627	2020	7.92	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
15	20240829	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	122645165	56644	86.01	2145	2205	2115	2765	1495	2130	2165.19	1.39	0	18204	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	129	55.38	1.07	12	0.95	39.00	2025.00	3300	20240627	-34.55	2020	20240819	6.93	3300	-34.55	20240627	2020	6.93	20240819	3300	-34.55	20240627	2020	6.93	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
16	20240829	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	40	2	1.88	118383255	54673	83.02	2145	2205	2115	2765	1495	2130	2165.30	1.39	0	19115	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	130	55.64	1.07	12	0.91	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
17	20240829	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	38073350	17834	27.08	2145	2150	2115	2765	1495	2130	2134.87	1.39	0	8430	2163	2146	2123	2106	2083	2150	2110	6	635	100	1490	5	1	5980000	129	55.13	1.06	12	0.30	39.00	2025.00	3300	20240627	-34.85	2020	20240819	6.44	3300	-34.85	20240627	2020	6.44	20240819	3300	-34.85	20240627	2020	6.44	20240819	0.08	N	421800	100	5 억		83085	N	N	0	N	00	N
18	20240828	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	140020100	65855	66.53	2130	2140	2100	2755	1485	2120	2126.14	1.42	0	-1962	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	127	54.62	1.05	12	1.10	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
19	20240828	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	134489530	63259	63.91	2130	2140	2100	2755	1485	2120	2126.01	1.42	0	-2703	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	128	54.74	1.05	12	1.06	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
20	20240828	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	117348810	55201	55.77	2130	2140	2100	2755	1485	2120	2125.85	1.42	0	-3072	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	128	54.74	1.05	12	0.92	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
21	20240828	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	101373640	47703	48.20	2130	2140	2100	2755	1485	2120	2125.10	1.42	0	-3072	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	128	54.74	1.05	12	0.80	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
22	20240828	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	91630340	43124	43.57	2130	2140	2100	2755	1485	2120	2124.81	1.42	0	-3068	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	127	54.62	1.05	12	0.72	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
23	20240828	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	77031485	36274	36.65	2130	2135	2100	2755	1485	2120	2123.60	1.42	0	-3174	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	127	54.62	1.05	12	0.61	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
24	20240828	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	20664825	9786	9.89	2130	2130	2100	2755	1485	2120	2111.67	1.42	0	434	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	127	54.49	1.05	12	0.16	39.00	2025.00	3300	20240627	-35.61	2020	20240819	5.20	3300	-35.61	20240627	2020	5.20	20240819	3300	-35.61	20240627	2020	5.20	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
25	20240828	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1291710	611	0.62	2130	2130	2110	2755	1485	2120	2114.09	1.42	0	-16	2210	2165	2130	2085	2050	2147	2067	6	635	100	1480	5	1	5980000	126	54.10	1.04	12	0.01	39.00	2025.00	3300	20240627	-36.06	2020	20240819	4.46	3300	-36.06	20240627	2020	4.46	20240819	3300	-36.06	20240627	2020	4.46	20240819	0.08	N	421800	100	5 억		85047	N	N	0	N	00	N
26	20240827	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	210290145	98967	63.78	2125	2175	2095	2730	1470	2100	2124.85	1.46	0	-2365	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	127	54.36	1.05	12	1.65	39.00	2025.00	3300	20240627	-35.76	2020	20240819	4.95	3300	-35.76	20240627	2020	4.95	20240819	3300	-35.76	20240627	2020	4.95	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
27	20240827	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	206183770	97030	62.53	2125	2175	2095	2730	1470	2100	2124.95	1.46	0	-2382	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	126	54.23	1.04	12	1.62	39.00	2025.00	3300	20240627	-35.91	2020	20240819	4.70	3300	-35.91	20240627	2020	4.70	20240819	3300	-35.91	20240627	2020	4.70	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
28	20240827	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	192605670	90598	58.39	2125	2175	2095	2730	1470	2100	2125.94	1.46	0	-2376	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	127	54.36	1.05	12	1.52	39.00	2025.00	3300	20240627	-35.76	2020	20240819	4.95	3300	-35.76	20240627	2020	4.95	20240819	3300	-35.76	20240627	2020	4.95	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
29	20240827	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	185708160	87350	56.29	2125	2175	2095	2730	1470	2100	2126.02	1.46	0	346	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	126	54.23	1.04	12	1.46	39.00	2025.00	3300	20240627	-35.91	2020	20240819	4.70	3300	-35.91	20240627	2020	4.70	20240819	3300	-35.91	20240627	2020	4.70	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
30	20240827	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	149224055	70050	45.14	2125	2175	2100	2730	1470	2100	2130.25	1.46	0	254	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	128	54.74	1.05	12	1.17	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
31	20240827	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	138553540	64999	41.89	2125	2175	2100	2730	1470	2100	2131.63	1.46	0	254	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	128	54.74	1.05	12	1.09	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
32	20240827	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	98780105	46329	29.86	2125	2175	2100	2730	1470	2100	2132.14	1.46	0	663	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	127	54.62	1.05	12	0.77	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
33	20240827	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	55	2	2.62	53898690	25189	16.23	2125	2175	2105	2730	1470	2100	2139.77	1.46	0	-146	2166	2132	2091	2057	2016	2112	2037	6	630	100	1470	5	1	5980000	129	55.26	1.06	12	0.42	39.00	2025.00	3300	20240627	-34.70	2020	20240819	6.68	3300	-34.70	20240627	2020	6.68	20240819	3300	-34.70	20240627	2020	6.68	20240819	0.09	N	421800	100	5 억		87412	N	N	0	N	00	N
34	20240826	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	317756805	153109	86.14	2125	2125	2050	2715	1465	2090	2075.36	1.16	0	18306	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	126	53.85	1.04	12	2.56	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
35	20240826	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	291224355	140574	79.08	2125	2125	2050	2715	1465	2090	2071.68	1.16	0	16357	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	126	54.23	1.04	12	2.35	39.00	2025.00	3300	20240627	-35.91	2020	20240819	4.70	3300	-35.91	20240627	2020	4.70	20240819	3300	-35.91	20240627	2020	4.70	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
36	20240826	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	196539665	95080	53.49	2125	2125	2050	2715	1465	2090	2067.10	1.16	0	10133	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	124	53.21	1.02	12	1.59	39.00	2025.00	3300	20240627	-37.12	2020	20240819	2.72	3300	-37.12	20240627	2020	2.72	20240819	3300	-37.12	20240627	2020	2.72	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
37	20240826	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	172807100	83600	47.03	2125	2125	2050	2715	1465	2090	2067.07	1.16	0	10197	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	124	53.08	1.02	12	1.40	39.00	2025.00	3300	20240627	-37.27	2020	20240819	2.48	3300	-37.27	20240627	2020	2.48	20240819	3300	-37.27	20240627	2020	2.48	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
38	20240826	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	170293520	82383	46.35	2125	2125	2050	2715	1465	2090	2067.10	1.16	0	10263	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	123	52.82	1.02	12	1.38	39.00	2025.00	3300	20240627	-37.58	2020	20240819	1.98	3300	-37.58	20240627	2020	1.98	20240819	3300	-37.58	20240627	2020	1.98	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
39	20240826	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	133466845	64520	36.30	2125	2125	2050	2715	1465	2090	2068.61	1.16	0	9674	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	124	53.08	1.02	12	1.08	39.00	2025.00	3300	20240627	-37.27	2020	20240819	2.48	3300	-37.27	20240627	2020	2.48	20240819	3300	-37.27	20240627	2020	2.48	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
40	20240826	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	91375195	44108	24.81	2125	2125	2050	2715	1465	2090	2071.62	1.16	0	-798	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	123	52.82	1.02	12	0.74	39.00	2025.00	3300	20240627	-37.58	2020	20240819	1.98	3300	-37.58	20240627	2020	1.98	20240819	3300	-37.58	20240627	2020	1.98	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
41	20240826	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	3550755	1683	0.95	2125	2125	2100	2715	1465	2090	2109.78	1.16	0	-435	2150	2120	2090	2060	2030	2105	2045	6	625	100	1460	5	1	5980000	126	54.10	1.04	12	0.03	39.00	2025.00	3300	20240627	-36.06	2020	20240819	4.46	3300	-36.06	20240627	2020	4.46	20240819	3300	-36.06	20240627	2020	4.46	20240819	0.09	N	421800	100	5 억		69106	N	N	0	N	00	N
42	20240823	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	370579075	177751	211.25	2100	2120	2060	2715	1465	2090	2084.82	1.07	0	5282	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	125	53.59	1.03	12	2.97	39.00	2025.00	3300	20240627	-36.67	2020	20240819	3.47	3300	-36.67	20240627	2020	3.47	20240819	3300	-36.67	20240627	2020	3.47	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
43	20240823	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	364487760	174832	207.78	2100	2120	2060	2715	1465	2090	2084.79	1.07	0	5334	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	125	53.46	1.03	12	2.92	39.00	2025.00	3300	20240627	-36.82	2020	20240819	3.22	3300	-36.82	20240627	2020	3.22	20240819	3300	-36.82	20240627	2020	3.22	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
44	20240823	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	347359690	166609	198.01	2100	2120	2060	2715	1465	2090	2084.88	1.07	0	5518	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	125	53.59	1.03	12	2.79	39.00	2025.00	3300	20240627	-36.67	2020	20240819	3.47	3300	-36.67	20240627	2020	3.47	20240819	3300	-36.67	20240627	2020	3.47	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
45	20240823	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	333251250	159842	189.97	2100	2120	2060	2715	1465	2090	2084.88	1.07	0	5771	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	126	53.85	1.04	12	2.67	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
46	20240823	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	296818525	142388	169.22	2100	2120	2060	2715	1465	2090	2084.58	1.07	0	5470	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	126	53.97	1.04	12	2.38	39.00	2025.00	3300	20240627	-36.21	2020	20240819	4.21	3300	-36.21	20240627	2020	4.21	20240819	3300	-36.21	20240627	2020	4.21	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
47	20240823	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	235152135	113091	134.40	2100	2110	2060	2715	1465	2090	2079.32	1.07	0	950	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	126	54.10	1.04	12	1.89	39.00	2025.00	3300	20240627	-36.06	2020	20240819	4.46	3300	-36.06	20240627	2020	4.46	20240819	3300	-36.06	20240627	2020	4.46	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
48	20240823	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	172556925	83150	98.82	2100	2100	2060	2715	1465	2090	2075.25	1.07	0	-3921	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	124	53.08	1.02	12	1.39	39.00	2025.00	3300	20240627	-37.27	2020	20240819	2.48	3300	-37.27	20240627	2020	2.48	20240819	3300	-37.27	20240627	2020	2.48	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
49	20240823	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	106707015	51318	60.99	2100	2100	2065	2715	1465	2090	2079.33	1.07	0	-649	2170	2130	2105	2065	2040	2117	2052	6	625	100	1460	5	1	5980000	124	53.08	1.02	12	0.86	39.00	2025.00	3300	20240627	-37.27	2020	20240819	2.48	3300	-37.27	20240627	2020	2.48	20240819	3300	-37.27	20240627	2020	2.48	20240819	0.09	N	421800	100	5 억		63824	N	N	0	N	00	N
50	20240822	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-50	5	-2.34	176567030	84142	109.76	2130	2145	2080	2780	1500	2140	2098.44	1.11	0	-2413	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	125	53.59	1.03	12	1.41	39.00	2025.00	3300	20240627	-36.67	2020	20240819	3.47	3300	-36.67	20240627	2020	3.47	20240819	3300	-36.67	20240627	2020	3.47	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
51	20240822	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-55	5	-2.57	166800970	79488	103.69	2130	2145	2080	2780	1500	2140	2098.44	1.11	0	-2726	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	125	53.46	1.03	12	1.33	39.00	2025.00	3300	20240627	-36.82	2020	20240819	3.22	3300	-36.82	20240627	2020	3.22	20240819	3300	-36.82	20240627	2020	3.22	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
52	20240822	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-55	5	-2.57	122712245	58392	76.17	2130	2145	2080	2780	1500	2140	2101.52	1.11	0	-2387	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	125	53.46	1.03	12	0.98	39.00	2025.00	3300	20240627	-36.82	2020	20240819	3.22	3300	-36.82	20240627	2020	3.22	20240819	3300	-36.82	20240627	2020	3.22	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
53	20240822	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-45	5	-2.10	96812975	46027	60.04	2130	2145	2080	2780	1500	2140	2103.40	1.11	0	-2270	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	125	53.72	1.03	12	0.77	39.00	2025.00	3300	20240627	-36.52	2020	20240819	3.71	3300	-36.52	20240627	2020	3.71	20240819	3300	-36.52	20240627	2020	3.71	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
54	20240822	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	83969585	39878	52.02	2130	2145	2080	2780	1500	2140	2105.66	1.11	0	-1793	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	126	53.85	1.04	12	0.67	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
55	20240822	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	50835420	24043	31.36	2130	2145	2095	2780	1500	2140	2114.35	1.11	0	-1341	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	126	54.10	1.04	12	0.40	39.00	2025.00	3300	20240627	-36.06	2020	20240819	4.46	3300	-36.06	20240627	2020	4.46	20240819	3300	-36.06	20240627	2020	4.46	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
56	20240822	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	37415745	17662	23.04	2130	2145	2100	2780	1500	2140	2118.43	1.11	0	-1003	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	126	53.97	1.04	12	0.30	39.00	2025.00	3300	20240627	-36.21	2020	20240819	4.21	3300	-36.21	20240627	2020	4.21	20240819	3300	-36.21	20240627	2020	4.21	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
57	20240822	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6592735	3086	4.03	2130	2145	2130	2780	1500	2140	2136.34	1.11	0	-699	2236	2187	2131	2082	2026	2212	2107	6	640	100	1490	5	1	5980000	128	54.74	1.05	12	0.05	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.09	N	421800	100	5 억		66237	N	N	0	N	00	N
58	20240821	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	164124335	76658	83.11	2125	2180	2075	2765	1495	2130	2140.99	1.10	0	527	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	128	54.87	1.06	12	1.28	39.00	2025.00	3300	20240627	-35.15	2020	20240819	5.94	3300	-35.15	20240627	2020	5.94	20240819	3300	-35.15	20240627	2020	5.94	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
59	20240821	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	157249420	73420	79.60	2125	2180	2075	2765	1495	2130	2141.78	1.10	0	-1263	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	127	54.36	1.05	12	1.23	39.00	2025.00	3300	20240627	-35.76	2020	20240819	4.95	3300	-35.76	20240627	2020	4.95	20240819	3300	-35.76	20240627	2020	4.95	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
60	20240821	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	144922735	67613	73.31	2125	2180	2075	2765	1495	2130	2143.42	1.10	0	529	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	128	54.87	1.06	12	1.13	39.00	2025.00	3300	20240627	-35.15	2020	20240819	5.94	3300	-35.15	20240627	2020	5.94	20240819	3300	-35.15	20240627	2020	5.94	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
61	20240821	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	143760980	67063	72.71	2125	2180	2075	2765	1495	2130	2143.67	1.10	0	529	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	128	55.00	1.06	12	1.12	39.00	2025.00	3300	20240627	-35.00	2020	20240819	6.19	3300	-35.00	20240627	2020	6.19	20240819	3300	-35.00	20240627	2020	6.19	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
62	20240821	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	141032320	65780	71.32	2125	2180	2075	2765	1495	2130	2144.00	1.10	0	530	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	128	55.00	1.06	12	1.10	39.00	2025.00	3300	20240627	-35.00	2020	20240819	6.19	3300	-35.00	20240627	2020	6.19	20240819	3300	-35.00	20240627	2020	6.19	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
63	20240821	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	138689875	64687	70.14	2125	2180	2075	2765	1495	2130	2144.01	1.10	0	1181	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	127	54.62	1.05	12	1.08	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
64	20240821	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	40	2	1.88	132770165	61931	67.15	2125	2180	2075	2765	1495	2130	2143.84	1.10	0	896	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	130	55.64	1.07	12	1.04	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
65	20240821	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	34342080	16288	17.66	2125	2125	2075	2765	1495	2130	2108.43	1.10	0	-1062	2190	2160	2115	2085	2040	2175	2100	6	635	100	1490	5	1	5980000	127	54.49	1.05	12	0.27	39.00	2025.00	3300	20240627	-35.61	2020	20240819	5.20	3300	-35.61	20240627	2020	5.20	20240819	3300	-35.61	20240627	2020	5.20	20240819	0.16	N	421800	100	5 억		65710	N	N	0	N	00	N
66	20240820	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	60	2	2.90	194290675	92232	52.65	2075	2145	2070	2690	1450	2070	2106.42	0.96	0	8382	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	127	54.62	1.05	12	1.54	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
67	20240820	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	40	2	1.93	187846710	89186	50.91	2075	2145	2070	2690	1450	2070	2106.24	0.96	0	7818	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	126	54.10	1.04	12	1.49	39.00	2025.00	3300	20240627	-36.06	2020	20240819	4.46	3300	-36.06	20240627	2020	4.46	20240819	3300	-36.06	20240627	2020	4.46	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
68	20240820	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	50	2	2.42	152616275	72556	41.42	2075	2145	2070	2690	1450	2070	2103.43	0.96	0	6333	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	127	54.36	1.05	12	1.21	39.00	2025.00	3300	20240627	-35.76	2020	20240819	4.95	3300	-35.76	20240627	2020	4.95	20240819	3300	-35.76	20240627	2020	4.95	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
69	20240820	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	55	2	2.66	148810075	70769	40.40	2075	2145	2070	2690	1450	2070	2102.76	0.96	0	6299	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	127	54.49	1.05	12	1.18	39.00	2025.00	3300	20240627	-35.61	2020	20240819	5.20	3300	-35.61	20240627	2020	5.20	20240819	3300	-35.61	20240627	2020	5.20	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
70	20240820	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	60	2	2.90	141799795	67453	38.50	2075	2145	2070	2690	1450	2070	2102.20	0.96	0	5285	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	127	54.62	1.05	12	1.13	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
71	20240820	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	50	2	2.42	116227090	55447	31.65	2075	2130	2070	2690	1450	2070	2096.18	0.96	0	96	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	127	54.36	1.05	12	0.93	39.00	2025.00	3300	20240627	-35.76	2020	20240819	4.95	3300	-35.76	20240627	2020	4.95	20240819	3300	-35.76	20240627	2020	4.95	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
72	20240820	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	60	2	2.90	110149085	52572	30.01	2075	2130	2070	2690	1450	2070	2095.20	0.96	0	-333	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	127	54.62	1.05	12	0.88	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
73	20240820	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	8838695	4237	2.42	2075	2110	2075	2690	1450	2070	2086.07	0.96	0	749	2303	2186	2103	1986	1903	2145	1945	6	620	100	1440	5	1	5980000	126	53.85	1.04	12	0.07	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.16	N	421800	100	5 억		57328	N	N	0	N	00	N
74	20240819	161203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-150	5	-6.76	365597160	175180	129.38	2200	2220	2020	2885	1555	2220	2086.98	1.27	0	-18549	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	124	53.08	1.02	12	2.93	39.00	2025.00	3300	20240627	-37.27	2020	20240819	2.48	3300	-37.27	20240627	2020	2.48	20240819	3300	-37.27	20240627	2020	2.48	20240819	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
75	20240819	151214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	-140	5	-6.31	356066410	170585	125.98	2200	2220	2020	2885	1555	2220	2087.33	1.27	0	-18548	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	124	53.33	1.03	12	2.85	39.00	2025.00	3300	20240627	-36.97	2020	20240819	2.97	3300	-36.97	20240627	2020	2.97	20240819	3300	-36.97	20240627	2020	2.97	20240819	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
76	20240819	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-130	5	-5.86	309557120	148065	109.35	2200	2220	2020	2885	1555	2220	2090.68	1.27	0	-16289	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	125	53.59	1.03	12	2.48	39.00	2025.00	3300	20240627	-36.67	2020	20240819	3.47	3300	-36.67	20240627	2020	3.47	20240819	3300	-36.67	20240627	2020	3.47	20240819	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
77	20240819	131210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-150	5	-6.76	284202530	135820	100.31	2200	2220	2020	2885	1555	2220	2092.49	1.27	0	-16047	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	124	53.08	1.02	12	2.27	39.00	2025.00	3300	20240627	-37.27	2020	20240819	2.48	3300	-37.27	20240627	2020	2.48	20240819	3300	-37.27	20240627	2020	2.48	20240819	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
78	20240819	121209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-170	5	-7.66	262420805	125267	92.51	2200	2220	2020	2885	1555	2220	2094.89	1.27	0	-16678	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	123	52.56	1.01	12	2.09	39.00	2025.00	3300	20240627	-37.88	2020	20240819	1.49	3300	-37.88	20240627	2020	1.49	20240819	3300	-37.88	20240627	2020	1.49	20240819	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
79	20240819	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-150	5	-6.76	150785990	70976	52.42	2200	2220	2070	2885	1555	2220	2124.46	1.27	0	-14627	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	124	53.08	1.02	12	1.19	39.00	2025.00	3300	20240627	-37.27	2045	20240808	1.22	3300	-37.27	20240627	2045	1.22	20240808	3300	-37.27	20240627	2045	1.22	20240808	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
80	20240819	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-85	5	-3.83	57429265	26606	19.65	2200	2220	2125	2885	1555	2220	2158.51	1.27	0	-701	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	128	54.74	1.05	12	0.44	39.00	2025.00	3300	20240627	-35.30	2045	20240808	4.40	3300	-35.30	20240627	2045	4.40	20240808	3300	-35.30	20240627	2045	4.40	20240808	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
81	20240819	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	5450820	2477	1.83	2200	2220	2200	2885	1555	2220	2200.57	1.27	0	-117	2390	2305	2235	2150	2080	2270	2115	6	665	100	1550	5	1	5980000	132	56.67	1.09	12	0.04	39.00	2025.00	3300	20240627	-33.03	2045	20240808	8.07	3300	-33.03	20240627	2045	8.07	20240808	3300	-33.03	20240627	2045	8.07	20240808	0.16	N	421800	100	5 억		75877	N	N	0	N	00	N
82	20240816	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-100	5	-4.31	297773335	135370	219.46	2320	2320	2165	3015	1625	2320	2199.69	1.29	0	-1023	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	133	56.92	1.10	12	2.26	39.00	2025.00	3300	20240627	-32.73	2045	20240808	8.56	3300	-32.73	20240627	2045	8.56	20240808	3300	-32.73	20240627	2045	8.56	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
83	20240816	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-90	5	-3.88	295765505	134463	217.99	2320	2320	2165	3015	1625	2320	2199.61	1.29	0	-389	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	133	57.18	1.10	12	2.25	39.00	2025.00	3300	20240627	-32.42	2045	20240808	9.05	3300	-32.42	20240627	2045	9.05	20240808	3300	-32.42	20240627	2045	9.05	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
84	20240816	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-130	5	-5.60	257726690	117016	189.71	2320	2320	2170	3015	1625	2320	2202.49	1.29	0	4189	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	131	56.15	1.08	12	1.96	39.00	2025.00	3300	20240627	-33.64	2045	20240808	7.09	3300	-33.64	20240627	2045	7.09	20240808	3300	-33.64	20240627	2045	7.09	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
85	20240816	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-125	5	-5.39	219817895	99649	161.55	2320	2320	2170	3015	1625	2320	2205.92	1.29	0	1780	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	131	56.28	1.08	12	1.67	39.00	2025.00	3300	20240627	-33.48	2045	20240808	7.33	3300	-33.48	20240627	2045	7.33	20240808	3300	-33.48	20240627	2045	7.33	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
86	20240816	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-135	5	-5.82	210997965	95607	155.00	2320	2320	2170	3015	1625	2320	2206.93	1.29	0	2668	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	131	56.03	1.08	12	1.60	39.00	2025.00	3300	20240627	-33.79	2045	20240808	6.85	3300	-33.79	20240627	2045	6.85	20240808	3300	-33.79	20240627	2045	6.85	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
87	20240816	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-125	5	-5.39	179431220	81224	131.68	2320	2320	2170	3015	1625	2320	2209.09	1.29	0	3225	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	131	56.28	1.08	12	1.36	39.00	2025.00	3300	20240627	-33.48	2045	20240808	7.33	3300	-33.48	20240627	2045	7.33	20240808	3300	-33.48	20240627	2045	7.33	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
88	20240816	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-130	5	-5.60	129134965	58244	94.43	2320	2320	2170	3015	1625	2320	2217.14	1.29	0	-1929	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	131	56.15	1.08	12	0.97	39.00	2025.00	3300	20240627	-33.64	2045	20240808	7.09	3300	-33.64	20240627	2045	7.09	20240808	3300	-33.64	20240627	2045	7.09	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
89	20240816	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	5660120	2476	4.01	2320	2320	2275	3015	1625	2320	2285.99	1.29	0	161	2393	2356	2313	2276	2233	2335	2255	6	695	100	1620	5	1	5980000	137	58.85	1.13	12	0.04	39.00	2025.00	3300	20240627	-30.45	2045	20240808	12.22	3300	-30.45	20240627	2045	12.22	20240808	3300	-30.45	20240627	2045	12.22	20240808	0.16	N	421800	100	5 억		76900	N	N	0	N	00	N
90	20240814	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	142332100	61670	44.92	2350	2350	2270	2990	1610	2300	2307.96	1.34	0	-3095	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	139	59.49	1.15	12	1.03	39.00	2025.00	3300	20240627	-29.70	2045	20240808	13.45	3300	-29.70	20240627	2045	13.45	20240808	3300	-29.70	20240627	2045	13.45	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
91	20240814	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	140739035	60981	44.42	2350	2350	2270	2990	1610	2300	2307.92	1.34	0	-2861	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	139	59.49	1.15	12	1.02	39.00	2025.00	3300	20240627	-29.70	2045	20240808	13.45	3300	-29.70	20240627	2045	13.45	20240808	3300	-29.70	20240627	2045	13.45	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
92	20240814	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	120624090	52264	38.07	2350	2350	2270	2990	1610	2300	2307.98	1.34	0	992	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	139	59.49	1.15	12	0.87	39.00	2025.00	3300	20240627	-29.70	2045	20240808	13.45	3300	-29.70	20240627	2045	13.45	20240808	3300	-29.70	20240627	2045	13.45	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
93	20240814	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	45	2	1.96	117992760	51130	37.24	2350	2350	2270	2990	1610	2300	2307.70	1.34	0	987	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	140	60.13	1.16	12	0.86	39.00	2025.00	3300	20240627	-28.94	2045	20240808	14.67	3300	-28.94	20240627	2045	14.67	20240808	3300	-28.94	20240627	2045	14.67	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
94	20240814	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	95516525	41489	30.22	2350	2350	2270	2990	1610	2300	2302.21	1.34	0	1120	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	138	59.23	1.14	12	0.69	39.00	2025.00	3300	20240627	-30.00	2045	20240808	12.96	3300	-30.00	20240627	2045	12.96	20240808	3300	-30.00	20240627	2045	12.96	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
95	20240814	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	82642715	35941	26.18	2350	2350	2270	2990	1610	2300	2299.40	1.34	0	1672	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	139	59.49	1.15	12	0.60	39.00	2025.00	3300	20240627	-29.70	2045	20240808	13.45	3300	-29.70	20240627	2045	13.45	20240808	3300	-29.70	20240627	2045	13.45	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
96	20240814	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	49209175	21404	15.59	2350	2350	2270	2990	1610	2300	2299.06	1.34	0	1622	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	137	58.85	1.13	12	0.36	39.00	2025.00	3300	20240627	-30.45	2045	20240808	12.22	3300	-30.45	20240627	2045	12.22	20240808	3300	-30.45	20240627	2045	12.22	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
97	20240814	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	31694395	13780	10.04	2350	2350	2270	2990	1610	2300	2300.03	1.34	0	4139	2440	2370	2275	2205	2110	2405	2240	6	690	100	1610	5	1	5980000	138	59.10	1.14	12	0.23	39.00	2025.00	3300	20240627	-30.15	2045	20240808	12.71	3300	-30.15	20240627	2045	12.71	20240808	3300	-30.15	20240627	2045	12.71	20240808	0.16	N	421800	100	5 억		79995	N	N	0	N	00	N
98	20240813	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	65	2	2.91	308025645	137286	222.97	2270	2345	2180	2905	1565	2235	2243.44	0.86	0	28318	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	138	58.97	1.14	12	2.30	39.00	2025.00	3300	20240627	-30.30	2045	20240808	12.47	3300	-30.30	20240627	2045	12.47	20240808	3300	-30.30	20240627	2045	12.47	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
99	20240813	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	55	2	2.46	304116810	135587	220.21	2270	2345	2180	2905	1565	2235	2242.96	0.86	0	28333	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	137	58.72	1.13	12	2.27	39.00	2025.00	3300	20240627	-30.61	2045	20240808	11.98	3300	-30.61	20240627	2045	11.98	20240808	3300	-30.61	20240627	2045	11.98	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
100	20240813	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	200194740	90139	146.40	2270	2270	2180	2905	1565	2235	2220.96	0.86	0	11510	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	1.51	39.00	2025.00	3300	20240627	-32.12	2045	20240808	9.54	3300	-32.12	20240627	2045	9.54	20240808	3300	-32.12	20240627	2045	9.54	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
101	20240813	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	165009565	74326	120.71	2270	2270	2180	2905	1565	2235	2220.08	0.86	0	8900	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	132	56.67	1.09	12	1.24	39.00	2025.00	3300	20240627	-33.03	2045	20240808	8.07	3300	-33.03	20240627	2045	8.07	20240808	3300	-33.03	20240627	2045	8.07	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
102	20240813	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	110515895	49686	80.70	2270	2270	2180	2905	1565	2235	2224.29	0.86	0	7341	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.83	39.00	2025.00	3300	20240627	-32.12	2045	20240808	9.54	3300	-32.12	20240627	2045	9.54	20240808	3300	-32.12	20240627	2045	9.54	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
103	20240813	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	91076875	40981	66.56	2270	2270	2180	2905	1565	2235	2222.42	0.86	0	3772	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	133	57.05	1.10	12	0.69	39.00	2025.00	3300	20240627	-32.58	2045	20240808	8.80	3300	-32.58	20240627	2045	8.80	20240808	3300	-32.58	20240627	2045	8.80	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
104	20240813	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	39785885	18004	29.24	2270	2270	2180	2905	1565	2235	2209.84	0.86	0	-720	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	132	56.67	1.09	12	0.30	39.00	2025.00	3300	20240627	-33.03	2045	20240808	8.07	3300	-33.03	20240627	2045	8.07	20240808	3300	-33.03	20240627	2045	8.07	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
105	20240813	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	6145775	2746	4.46	2270	2270	2235	2905	1565	2235	2238.08	0.86	0	-1489	2298	2266	2218	2186	2138	2282	2202	6	670	100	1560	5	1	5980000	134	57.31	1.10	12	0.05	39.00	2025.00	3300	20240627	-32.27	2045	20240808	9.29	3300	-32.27	20240627	2045	9.29	20240808	3300	-32.27	20240627	2045	9.29	20240808	0.04	N	421800	100	5 억		51677	N	N	0	N	00	N
106	20240812	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	136517715	61571	35.81	2185	2250	2170	2865	1545	2205	2217.24	0.59	0	16305	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	134	57.31	1.10	12	1.03	39.00	2025.00	3300	20240627	-32.27	2045	20240808	9.29	3300	-32.27	20240627	2045	9.29	20240808	3300	-32.27	20240627	2045	9.29	20240808	0.04	N	421800	100	5 억		35372	N	Y	0	N	00	N
107	20240812	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	112755480	50854	29.58	2185	2250	2170	2865	1545	2205	2217.24	0.59	0	16371	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	133	57.05	1.10	12	0.85	39.00	2025.00	3300	20240627	-32.58	2045	20240808	8.80	3300	-32.58	20240627	2045	8.80	20240808	3300	-32.58	20240627	2045	8.80	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
108	20240812	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	104070045	46954	27.31	2185	2250	2170	2865	1545	2205	2216.43	0.59	0	15142	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	133	57.18	1.10	12	0.79	39.00	2025.00	3300	20240627	-32.42	2045	20240808	9.05	3300	-32.42	20240627	2045	9.05	20240808	3300	-32.42	20240627	2045	9.05	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
109	20240812	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	97722855	44098	25.65	2185	2250	2170	2865	1545	2205	2216.04	0.59	0	14629	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	133	57.18	1.10	12	0.74	39.00	2025.00	3300	20240627	-32.42	2045	20240808	9.05	3300	-32.42	20240627	2045	9.05	20240808	3300	-32.42	20240627	2045	9.05	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
110	20240812	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	89086785	40190	23.37	2185	2250	2170	2865	1545	2205	2216.64	0.59	0	14723	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	132	56.54	1.09	12	0.67	39.00	2025.00	3300	20240627	-33.18	2045	20240808	7.82	3300	-33.18	20240627	2045	7.82	20240808	3300	-33.18	20240627	2045	7.82	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
111	20240812	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	67308025	30351	17.65	2185	2250	2170	2865	1545	2205	2217.65	0.59	0	13129	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	133	57.18	1.10	12	0.51	39.00	2025.00	3300	20240627	-32.42	2045	20240808	9.05	3300	-32.42	20240627	2045	9.05	20240808	3300	-32.42	20240627	2045	9.05	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
112	20240812	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	59000100	26626	15.48	2185	2250	2170	2865	1545	2205	2215.88	0.59	0	13107	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	133	57.18	1.10	12	0.45	39.00	2025.00	3300	20240627	-32.42	2045	20240808	9.05	3300	-32.42	20240627	2045	9.05	20240808	3300	-32.42	20240627	2045	9.05	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
113	20240812	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	18520325	8468	4.92	2185	2205	2170	2865	1545	2205	2187.10	0.59	0	7154	2291	2247	2171	2127	2051	2270	2150	6	660	100	1540	5	1	5980000	132	56.54	1.09	12	0.14	39.00	2025.00	3300	20240627	-33.18	2045	20240808	7.82	3300	-33.18	20240627	2045	7.82	20240808	3300	-33.18	20240627	2045	7.82	20240808	0.04	N	421800	100	5 억		35372	N	N	0	N	00	N
114	20240809	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	105	2	5.00	368829055	170946	83.11	2095	2215	2095	2730	1470	2100	2157.58	0.29	0	18042	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	132	56.54	1.09	12	2.86	39.00	2025.00	3300	20240627	-33.18	2045	20240808	7.82	3300	-33.18	20240627	2045	7.82	20240808	3300	-33.18	20240627	2045	7.82	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
115	20240809	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	80	2	3.81	354236390	164294	79.88	2095	2215	2095	2730	1470	2100	2156.11	0.29	0	17672	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	130	55.90	1.08	12	2.75	39.00	2025.00	3300	20240627	-33.94	2045	20240808	6.60	3300	-33.94	20240627	2045	6.60	20240808	3300	-33.94	20240627	2045	6.60	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
116	20240809	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	80	2	3.81	274775140	127800	62.13	2095	2185	2095	2730	1470	2100	2150.04	0.29	0	13201	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	130	55.90	1.08	12	2.14	39.00	2025.00	3300	20240627	-33.94	2045	20240808	6.60	3300	-33.94	20240627	2045	6.60	20240808	3300	-33.94	20240627	2045	6.60	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
117	20240809	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	145276060	67745	32.94	2095	2165	2095	2730	1470	2100	2144.45	0.29	0	2824	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	129	55.13	1.06	12	1.13	39.00	2025.00	3300	20240627	-34.85	2045	20240808	5.13	3300	-34.85	20240627	2045	5.13	20240808	3300	-34.85	20240627	2045	5.13	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
118	20240809	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	118754610	55343	26.91	2095	2165	2095	2730	1470	2100	2145.79	0.29	0	2331	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	127	54.36	1.05	12	0.93	39.00	2025.00	3300	20240627	-35.76	2045	20240808	3.67	3300	-35.76	20240627	2045	3.67	20240808	3300	-35.76	20240627	2045	3.67	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
119	20240809	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	105378100	49064	23.85	2095	2165	2095	2730	1470	2100	2147.77	0.29	0	2521	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	128	54.74	1.05	12	0.82	39.00	2025.00	3300	20240627	-35.30	2045	20240808	4.40	3300	-35.30	20240627	2045	4.40	20240808	3300	-35.30	20240627	2045	4.40	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
120	20240809	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	76893810	35787	17.40	2095	2165	2095	2730	1470	2100	2148.65	0.29	0	2785	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	129	55.13	1.06	12	0.60	39.00	2025.00	3300	20240627	-34.85	2045	20240808	5.13	3300	-34.85	20240627	2045	5.13	20240808	3300	-34.85	20240627	2045	5.13	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
121	20240809	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	9336450	4420	2.15	2095	2135	2095	2730	1470	2100	2112.32	0.29	0	2	2176	2137	2091	2052	2006	2157	2072	6	630	100	1470	5	1	5980000	127	54.36	1.05	12	0.07	39.00	2025.00	3300	20240627	-35.76	2045	20240808	3.67	3300	-35.76	20240627	2045	3.67	20240808	3300	-35.76	20240627	2045	3.67	20240808	0.04	N	421800	100	5 억		17330	N	N	0	N	00	N
122	20240808	161115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	0	3	0.00	427644030	205175	83.68	2060	2130	2045	2730	1470	2100	2084.29	0.22	0	4201	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	126	53.85	1.04	12	3.43	39.00	2025.00	3300	20240627	-36.36	2045	20240808	2.69	3300	-36.36	20240627	2045	2.69	20240808	3300	-36.36	20240627	2045	2.69	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
123	20240808	151132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-5	5	-0.24	425194885	204008	83.21	2060	2130	2045	2730	1470	2100	2084.21	0.22	0	4173	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	125	53.72	1.03	12	3.41	39.00	2025.00	3300	20240627	-36.52	2045	20240808	2.44	3300	-36.52	20240627	2045	2.44	20240808	3300	-36.52	20240627	2045	2.44	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
124	20240808	141132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	-20	5	-0.95	380854840	182741	74.53	2060	2130	2045	2730	1470	2100	2084.12	0.22	0	6828	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	124	53.33	1.03	12	3.06	39.00	2025.00	3300	20240627	-36.97	2045	20240808	1.71	3300	-36.97	20240627	2045	1.71	20240808	3300	-36.97	20240627	2045	1.71	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
125	20240808	131130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	5	2	0.24	336808310	161869	66.02	2060	2130	2045	2730	1470	2100	2080.75	0.22	0	7944	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	126	53.97	1.04	12	2.71	39.00	2025.00	3300	20240627	-36.21	2045	20240808	2.93	3300	-36.21	20240627	2045	2.93	20240808	3300	-36.21	20240627	2045	2.93	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
126	20240808	121133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	10	2	0.48	261346960	126291	51.51	2060	2115	2045	2730	1470	2100	2069.40	0.22	0	11913	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	126	54.10	1.04	12	2.11	39.00	2025.00	3300	20240627	-36.06	2045	20240808	3.18	3300	-36.06	20240627	2045	3.18	20240808	3300	-36.06	20240627	2045	3.18	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
127	20240808	111131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-35	5	-1.67	184717075	89569	36.53	2060	2100	2045	2730	1470	2100	2062.29	0.22	0	9235	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	123	52.95	1.02	12	1.50	39.00	2025.00	3300	20240627	-37.42	2045	20240808	0.98	3300	-37.42	20240627	2045	0.98	20240808	3300	-37.42	20240627	2045	0.98	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
128	20240808	101124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-45	5	-2.14	142424805	69084	28.18	2060	2100	2045	2730	1470	2100	2061.62	0.22	0	7952	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	123	52.69	1.01	12	1.16	39.00	2025.00	3300	20240627	-37.73	2045	20240808	0.49	3300	-37.73	20240627	2045	0.49	20240808	3300	-37.73	20240627	2045	0.49	20240808	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
129	20240808	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	47459405	22950	9.36	2060	2100	2055	2730	1470	2100	2067.95	0.22	0	2636	2313	2206	2133	2026	1953	2170	1990	6	630	100	1470	5	1	5980000	125	53.72	1.03	12	0.38	39.00	2025.00	3300	20240627	-36.52	2055	20240808	1.95	3300	-36.52	20240627	2055	1.95	20240808	3300	-36.52	20240627	2050	2.20	20230814	0.05	N	421800	100	5 억		13129	N	N	0	N	00	N
130	20240807	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-95	5	-4.33	518956735	245180	329.37	2240	2240	2060	2850	1540	2195	2116.64	0.35	0	-8378	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	126	53.85	1.04	12	4.10	39.00	2025.00	3300	20240627	-36.36	2055	20240805	2.19	3300	-36.36	20240627	2055	2.19	20240805	3300	-36.36	20240627	2050	2.44	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
131	20240807	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-95	5	-4.33	511550245	241640	324.62	2240	2240	2060	2850	1540	2195	2116.99	0.35	0	-9489	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	126	53.85	1.04	12	4.04	39.00	2025.00	3300	20240627	-36.36	2055	20240805	2.19	3300	-36.36	20240627	2055	2.19	20240805	3300	-36.36	20240627	2050	2.44	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
132	20240807	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-80	5	-3.64	339834985	159551	214.34	2240	2240	2110	2850	1540	2195	2129.95	0.35	0	2386	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	126	54.23	1.04	12	2.67	39.00	2025.00	3300	20240627	-35.91	2055	20240805	2.92	3300	-35.91	20240627	2055	2.92	20240805	3300	-35.91	20240627	2050	3.17	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
133	20240807	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-65	5	-2.96	265785275	124601	167.39	2240	2240	2110	2850	1540	2195	2133.09	0.35	0	3632	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	127	54.62	1.05	12	2.08	39.00	2025.00	3300	20240627	-35.45	2055	20240805	3.65	3300	-35.45	20240627	2055	3.65	20240805	3300	-35.45	20240627	2050	3.90	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
134	20240807	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-65	5	-2.96	234849490	110088	147.89	2240	2240	2110	2850	1540	2195	2133.29	0.35	0	3904	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	127	54.62	1.05	12	1.84	39.00	2025.00	3300	20240627	-35.45	2055	20240805	3.65	3300	-35.45	20240627	2055	3.65	20240805	3300	-35.45	20240627	2050	3.90	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
135	20240807	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-65	5	-2.96	197247265	92386	124.11	2240	2240	2110	2850	1540	2195	2135.03	0.35	0	5133	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	127	54.62	1.05	12	1.54	39.00	2025.00	3300	20240627	-35.45	2055	20240805	3.65	3300	-35.45	20240627	2055	3.65	20240805	3300	-35.45	20240627	2050	3.90	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
136	20240807	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-80	5	-3.64	60811410	28384	38.13	2240	2240	2115	2850	1540	2195	2142.45	0.35	0	3792	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	126	54.23	1.04	12	0.47	39.00	2025.00	3300	20240627	-35.91	2055	20240805	2.92	3300	-35.91	20240627	2055	2.92	20240805	3300	-35.91	20240627	2050	3.17	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
137	20240807	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1489970	678	0.91	2240	2240	2140	2850	1540	2195	2197.60	0.35	0	248	2438	2316	2213	2091	1988	2377	2152	6	655	100	1530	5	1	5980000	131	56.15	1.08	12	0.01	39.00	2025.00	3300	20240627	-33.64	2055	20240805	6.57	3300	-33.64	20240627	2055	6.57	20240805	3300	-33.64	20240627	2050	6.83	20230814	0.12	N	421800	100	5 억		21229	N	N	0	N	00	N
138	20240806	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	55	2	2.57	164139995	74427	16.81	2180	2335	2110	2780	1500	2140	2205.38	0.14	0	13175	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	131	56.28	1.08	12	1.24	39.00	2025.00	3300	20240627	-33.48	2055	20240805	6.81	3300	-33.48	20240627	2055	6.81	20240805	3300	-33.48	20240627	2050	7.07	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
139	20240806	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	45	2	2.10	158136590	71687	16.19	2180	2335	2110	2780	1500	2140	2205.93	0.14	0	13346	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	131	56.03	1.08	12	1.20	39.00	2025.00	3300	20240627	-33.79	2055	20240805	6.33	3300	-33.79	20240627	2055	6.33	20240805	3300	-33.79	20240627	2050	6.59	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
140	20240806	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	40	2	1.87	140617110	63636	14.37	2180	2335	2110	2780	1500	2140	2209.71	0.14	0	15007	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	130	55.90	1.08	12	1.06	39.00	2025.00	3300	20240627	-33.94	2055	20240805	6.08	3300	-33.94	20240627	2055	6.08	20240805	3300	-33.94	20240627	2050	6.34	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
141	20240806	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	60	2	2.80	128390295	58008	13.10	2180	2335	2110	2780	1500	2140	2213.32	0.14	0	15099	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	132	56.41	1.09	12	0.97	39.00	2025.00	3300	20240627	-33.33	2055	20240805	7.06	3300	-33.33	20240627	2055	7.06	20240805	3300	-33.33	20240627	2050	7.32	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
142	20240806	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	45	2	2.10	122960470	55518	12.54	2180	2335	2110	2780	1500	2140	2214.79	0.14	0	14910	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	131	56.03	1.08	12	0.93	39.00	2025.00	3300	20240627	-33.79	2055	20240805	6.33	3300	-33.79	20240627	2055	6.33	20240805	3300	-33.79	20240627	2050	6.59	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
143	20240806	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	65	2	3.04	110283740	49679	11.22	2180	2335	2110	2780	1500	2140	2219.93	0.14	0	14932	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	132	56.54	1.09	12	0.83	39.00	2025.00	3300	20240627	-33.18	2055	20240805	7.30	3300	-33.18	20240627	2055	7.30	20240805	3300	-33.18	20240627	2050	7.56	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
144	20240806	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	105	2	4.91	91176515	40986	9.25	2180	2335	2110	2780	1500	2140	2224.58	0.14	0	12759	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	134	57.56	1.11	12	0.69	39.00	2025.00	3300	20240627	-31.97	2055	20240805	9.25	3300	-31.97	20240627	2055	9.25	20240805	3300	-31.97	20240627	2050	9.51	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
145	20240806	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2305525	1070	0.24	2180	2180	2110	2780	1500	2140	2154.70	0.14	0	-2	2583	2361	2208	1986	1833	2285	1910	6	640	100	1490	5	1	5980000	129	55.26	1.06	12	0.02	39.00	2025.00	3300	20240627	-34.70	2055	20240805	4.87	3300	-34.70	20240627	2055	4.87	20240805	3300	-34.70	20240627	2050	5.12	20230814	0.12	N	421800	100	5 억		8189	N	N	0	N	00	N
146	20240805	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-255	5	-10.65	960252535	442861	251.89	2430	2430	2055	3110	1680	2395	2168.29	0.43	0	-17181	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	128	54.87	1.06	12	7.41	39.00	2025.00	3300	20240627	-35.15	2055	20240805	4.14	3300	-35.15	20240627	2055	4.14	20240805	3300	-35.15	20240627	2050	4.39	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
147	20240805	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-320	5	-13.36	941875065	434160	246.94	2430	2430	2055	3110	1680	2395	2169.42	0.43	0	-17175	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	124	53.21	1.02	12	7.26	39.00	2025.00	3300	20240627	-37.12	2055	20240805	0.97	3300	-37.12	20240627	2055	0.97	20240805	3300	-37.12	20240627	2050	1.22	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
148	20240805	141103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-295	5	-12.32	815050035	373201	212.27	2430	2430	2095	3110	1680	2395	2183.94	0.43	0	-9659	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	126	53.85	1.04	12	6.24	39.00	2025.00	3300	20240627	-36.36	2095	20240805	0.24	3300	-36.36	20240627	2095	0.24	20240805	3300	-36.36	20240627	2050	2.44	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
149	20240805	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-255	5	-10.65	743392265	339323	193.00	2430	2430	2105	3110	1680	2395	2190.81	0.43	0	-7530	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	128	54.87	1.06	12	5.67	39.00	2025.00	3300	20240627	-35.15	2105	20240805	1.66	3300	-35.15	20240627	2105	1.66	20240805	3300	-35.15	20240627	2050	4.39	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
150	20240805	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-215	5	-8.98	540947260	244509	139.07	2430	2430	2150	3110	1680	2395	2212.38	0.43	0	-3282	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	130	55.90	1.08	12	4.09	39.00	2025.00	3300	20240627	-33.94	2150	20240805	1.40	3300	-33.94	20240627	2150	1.40	20240805	3300	-33.94	20240627	2050	6.34	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
151	20240805	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-215	5	-8.98	483532065	218242	124.13	2430	2430	2150	3110	1680	2395	2215.58	0.43	0	-180	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	130	55.90	1.08	12	3.65	39.00	2025.00	3300	20240627	-33.94	2150	20240805	1.40	3300	-33.94	20240627	2150	1.40	20240805	3300	-33.94	20240627	2050	6.34	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
152	20240805	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-205	5	-8.56	325952445	146420	83.28	2430	2430	2160	3110	1680	2395	2226.15	0.43	0	9559	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	131	56.15	1.08	12	2.45	39.00	2025.00	3300	20240627	-33.64	2160	20240805	1.39	3300	-33.64	20240627	2160	1.39	20240805	3300	-33.64	20240627	2050	6.83	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
153	20240805	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-130	5	-5.43	27987955	12154	6.91	2430	2430	2265	3110	1680	2395	2302.78	0.43	0	357	2505	2450	2390	2335	2275	2420	2305	6	715	100	1670	5	1	5980000	135	58.08	1.12	12	0.20	39.00	2025.00	3300	20240627	-31.36	2215	20240729	2.26	3300	-31.36	20240627	2215	2.26	20240729	3300	-31.36	20240627	2050	10.49	20230814	0.12	N	421800	100	5 억		25513	N	N	0	N	00	N
154	20240802	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	417456470	175713	277.26	2400	2445	2330	3130	1690	2410	2375.79	0.70	0	-16273	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	143	61.41	1.18	12	2.94	39.00	2025.00	3300	20240627	-27.42	2215	20240729	8.13	3300	-27.42	20240627	2215	8.13	20240729	3300	-27.42	20240627	2050	16.83	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
155	20240802	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-45	5	-1.87	406305800	171062	269.92	2400	2445	2330	3130	1690	2410	2375.20	0.70	0	-15594	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	141	60.64	1.17	12	2.86	39.00	2025.00	3300	20240627	-28.33	2215	20240729	6.77	3300	-28.33	20240627	2215	6.77	20240729	3300	-28.33	20240627	2050	15.37	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
156	20240802	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-70	5	-2.90	374237605	157418	248.39	2400	2445	2330	3130	1690	2410	2377.35	0.70	0	-15472	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	140	60.00	1.16	12	2.63	39.00	2025.00	3300	20240627	-29.09	2215	20240729	5.64	3300	-29.09	20240627	2215	5.64	20240729	3300	-29.09	20240627	2050	14.15	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
157	20240802	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	312266580	131094	206.85	2400	2445	2330	3130	1690	2410	2382.01	0.70	0	-15971	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	142	61.03	1.18	12	2.19	39.00	2025.00	3300	20240627	-27.88	2215	20240729	7.45	3300	-27.88	20240627	2215	7.45	20240729	3300	-27.88	20240627	2050	16.10	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
158	20240802	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-70	5	-2.90	184213365	77730	122.65	2400	2435	2330	3130	1690	2410	2369.91	0.70	0	-9739	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	140	60.00	1.16	12	1.30	39.00	2025.00	3300	20240627	-29.09	2215	20240729	5.64	3300	-29.09	20240627	2215	5.64	20240729	3300	-29.09	20240627	2050	14.15	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
159	20240802	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-60	5	-2.49	158107610	66577	105.05	2400	2435	2335	3130	1690	2410	2374.81	0.70	0	-4220	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	141	60.26	1.16	12	1.11	39.00	2025.00	3300	20240627	-28.79	2215	20240729	6.09	3300	-28.79	20240627	2215	6.09	20240729	3300	-28.79	20240627	2050	14.63	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
160	20240802	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-70	5	-2.90	84448705	35699	56.33	2400	2435	2335	3130	1690	2410	2365.58	0.70	0	456	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	140	60.00	1.16	12	0.60	39.00	2025.00	3300	20240627	-29.09	2215	20240729	5.64	3300	-29.09	20240627	2215	5.64	20240729	3300	-29.09	20240627	2050	14.15	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
161	20240802	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-35	5	-1.45	30665970	12878	20.32	2400	2400	2350	3130	1690	2410	2381.27	0.70	0	1895	2473	2441	2408	2376	2343	2442	2377	6	720	100	1680	5	1	5980000	142	60.90	1.17	12	0.22	39.00	2025.00	3300	20240627	-28.03	2215	20240729	7.22	3300	-28.03	20240627	2215	7.22	20240729	3300	-28.03	20240627	2050	15.85	20230814	0.05	N	421800	100	5 억		41669	N	N	0	N	00	N
162	20240801	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	40	2	1.69	152279775	63373	140.33	2410	2440	2375	3080	1660	2370	2402.77	0.73	0	-1767	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	144	61.79	1.19	12	1.06	39.00	2025.00	3300	20240627	-26.97	2215	20240729	8.80	3300	-26.97	20240627	2215	8.80	20240729	3300	-26.97	20240627	2050	17.56	20230814	0.05	N	421800	100	5 억		43436	N	Y	0	N	00	N
163	20240801	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	40	2	1.69	137272705	57146	126.54	2410	2440	2375	3080	1660	2370	2402.14	0.73	0	-1769	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	144	61.79	1.19	12	0.96	39.00	2025.00	3300	20240627	-26.97	2215	20240729	8.80	3300	-26.97	20240627	2215	8.80	20240729	3300	-26.97	20240627	2050	17.56	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N
164	20240801	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	25	2	1.05	122984630	51205	113.39	2410	2440	2375	3080	1660	2370	2401.81	0.73	0	-2279	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	143	61.41	1.18	12	0.86	39.00	2025.00	3300	20240627	-27.42	2215	20240729	8.13	3300	-27.42	20240627	2215	8.13	20240729	3300	-27.42	20240627	2050	16.83	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N
165	20240801	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	45	2	1.90	77569255	32272	71.46	2410	2440	2375	3080	1660	2370	2403.61	0.73	0	-3608	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	144	61.92	1.19	12	0.54	39.00	2025.00	3300	20240627	-26.82	2215	20240729	9.03	3300	-26.82	20240627	2215	9.03	20240729	3300	-26.82	20240627	2050	17.80	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N
166	20240801	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	45	2	1.90	71920735	29922	66.26	2410	2440	2375	3080	1660	2370	2403.61	0.73	0	-3608	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	144	61.92	1.19	12	0.50	39.00	2025.00	3300	20240627	-26.82	2215	20240729	9.03	3300	-26.82	20240627	2215	9.03	20240729	3300	-26.82	20240627	2050	17.80	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N
167	20240801	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	40	2	1.69	63116695	26263	58.16	2410	2440	2375	3080	1660	2370	2403.26	0.73	0	-2573	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	144	61.79	1.19	12	0.44	39.00	2025.00	3300	20240627	-26.97	2215	20240729	8.80	3300	-26.97	20240627	2215	8.80	20240729	3300	-26.97	20240627	2050	17.56	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N
168	20240801	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	50	2	2.11	50427575	20979	46.45	2410	2440	2375	3080	1660	2370	2403.72	0.73	0	1356	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	145	62.05	1.20	12	0.35	39.00	2025.00	3300	20240627	-26.67	2215	20240729	9.26	3300	-26.67	20240627	2215	9.26	20240729	3300	-26.67	20240627	2050	18.05	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N
169	20240801	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	7475510	3128	6.93	2410	2410	2380	3080	1660	2370	2389.87	0.73	0	-674	2463	2416	2338	2291	2213	2440	2315	6	710	100	1650	5	1	5980000	142	61.03	1.18	12	0.05	39.00	2025.00	3300	20240627	-27.88	2215	20240729	7.45	3300	-27.88	20240627	2215	7.45	20240729	3300	-27.88	20240627	2050	16.10	20230814	0.05	N	421800	100	5 억		43436	N	N	0	N	00	N