KissMeData/469880/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	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	4228800	2060	31.25	2060	2075	2050	2675	1445	2060	2052.82	0.15	0	-1	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	152	-53.21	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
3	20240830	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	4224650	2058	31.21	2060	2060	2050	2675	1445	2060	2052.79	0.15	0	0	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.03	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
4	20240830	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3934190	1917	29.08	2060	2060	2050	2675	1445	2060	2052.26	0.15	0	0	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.03	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
5	20240830	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3397020	1656	25.12	2060	2060	2050	2675	1445	2060	2051.34	0.15	0	0	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.02	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
6	20240830	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3376420	1646	24.97	2060	2060	2050	2675	1445	2060	2051.29	0.15	0	0	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.02	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
7	20240830	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3355910	1636	24.81	2060	2060	2050	2675	1445	2060	2051.29	0.15	0	0	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.02	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
8	20240830	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	152440	74	1.12	2060	2060	2060	2675	1445	2060	2060.00	0.15	0	22	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.00	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
9	20240830	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.15	0	0	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.00	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10668	N	N	0	N	00	N
10	20240829	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	13604045	6593	48.09	2065	2075	2060	2695	1455	2075	2063.41	0.15	0	-153	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	150	-52.82	1.04	12	0.09	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
11	20240829	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	12110545	5868	42.80	2065	2075	2060	2695	1455	2075	2063.83	0.15	0	-153	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
12	20240829	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11842720	5738	41.85	2065	2075	2060	2695	1455	2075	2063.91	0.15	0	-28	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
13	20240829	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11735590	5686	41.47	2065	2075	2060	2695	1455	2075	2063.94	0.15	0	-28	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
14	20240829	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	4502380	2175	15.86	2065	2075	2065	2695	1455	2075	2070.06	0.15	0	-37	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
15	20240829	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4448690	2149	15.67	2065	2075	2065	2695	1455	2075	2070.12	0.15	0	-37	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
16	20240829	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4382450	2117	15.44	2065	2075	2065	2695	1455	2075	2070.12	0.15	0	-37	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
17	20240829	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.15	0	0	2088	2081	2068	2061	2048	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10821	N	N	0	N	00	N
18	20240828	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	28278660	13711	23.54	2060	2075	2055	2680	1450	2065	2062.48	0.15	0	4960	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	152	-53.21	1.04	12	0.19	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
19	20240828	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	27821085	13490	23.16	2060	2075	2055	2680	1450	2065	2062.35	0.15	0	4844	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	152	-53.21	1.04	12	0.18	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
20	20240828	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	23430280	11365	19.51	2060	2065	2055	2680	1450	2065	2061.62	0.15	0	3932	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	151	-52.95	1.04	12	0.16	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
21	20240828	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	18027925	8746	15.02	2060	2065	2055	2680	1450	2065	2061.28	0.15	0	3016	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.12	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
22	20240828	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15110600	7329	12.58	2060	2065	2055	2680	1450	2065	2061.75	0.15	0	2099	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.10	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
23	20240828	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	11898855	5769	9.91	2060	2065	2055	2680	1450	2065	2062.55	0.15	0	1199	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	150	-52.69	1.03	12	0.08	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
24	20240828	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	7852310	3804	6.53	2060	2065	2055	2680	1450	2065	2064.22	0.15	0	266	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	150	-52.82	1.04	12	0.05	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
25	20240828	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.15	0	0	2095	2080	2055	2040	2015	2087	2047	7	615	100	1440	5	1	7305000	151	-52.95	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10861	N	N	0	N	00	N
26	20240827	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	118661705	58241	7881.06	2050	2070	2030	2665	1435	2050	2037.43	0.13	0	1607	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.80	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
27	20240827	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	118647240	58234	7880.11	2050	2065	2030	2665	1435	2050	2037.42	0.13	0	1607	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.80	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
28	20240827	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	103597825	50830	6878.21	2050	2065	2030	2665	1435	2050	2038.12	0.13	0	1255	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	149	-52.18	1.02	12	0.70	-39.00	1990.00	6070	20231222	-66.47	1893	20231227	7.50	2140	-4.91	20240226	1902	6.99	20240102	6070	-66.47	20231222	1893	7.50	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
29	20240827	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	83415155	40898	5534.24	2050	2065	2030	2665	1435	2050	2039.59	0.13	0	1092	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	149	-52.18	1.02	12	0.56	-39.00	1990.00	6070	20231222	-66.47	1893	20231227	7.50	2140	-4.91	20240226	1902	6.99	20240102	6070	-66.47	20231222	1893	7.50	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
30	20240827	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	64840370	31759	4297.56	2050	2065	2030	2665	1435	2050	2041.64	0.13	0	905	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	149	-52.31	1.03	12	0.43	-39.00	1990.00	6070	20231222	-66.39	1893	20231227	7.77	2140	-4.67	20240226	1902	7.26	20240102	6070	-66.39	20231222	1893	7.77	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
31	20240827	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-20	5	-0.98	47306115	23134	3130.45	2050	2065	2030	2665	1435	2050	2044.87	0.13	0	879	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	148	-52.05	1.02	12	0.32	-39.00	1990.00	6070	20231222	-66.56	1893	20231227	7.24	2140	-5.14	20240226	1902	6.73	20240102	6070	-66.56	20231222	1893	7.24	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
32	20240827	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	26508210	12945	1751.69	2050	2065	2045	2665	1435	2050	2047.76	0.13	0	993	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	149	-52.44	1.03	12	0.18	-39.00	1990.00	6070	20231222	-66.31	1893	20231227	8.03	2140	-4.44	20240226	1902	7.52	20240102	6070	-66.31	20231222	1893	8.03	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
33	20240827	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2050	1	0.14	2050	2050	2050	2665	1435	2050	2050.00	0.13	0	0	2103	2076	2058	2031	2013	2090	2045	7	615	100	1430	5	1	7305000	150	-52.56	1.03	12	0.00	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		9254	N	N	0	N	00	N
34	20240826	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	1517310	739	54.70	2040	2085	2040	2690	1450	2070	2053.19	0.13	0	-6	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	150	-52.56	1.03	12	0.01	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
35	20240826	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	1261060	614	45.45	2040	2085	2040	2690	1450	2070	2053.84	0.13	0	-6	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	150	-52.56	1.03	12	0.01	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
36	20240826	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1113335	542	40.12	2040	2085	2040	2690	1450	2070	2054.12	0.13	0	-6	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	151	-52.95	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
37	20240826	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1113335	542	40.12	2040	2085	2040	2690	1450	2070	2054.12	0.13	0	-6	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	151	-52.95	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
38	20240826	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1113335	542	40.12	2040	2085	2040	2690	1450	2070	2054.12	0.13	0	-6	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	151	-52.95	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
39	20240826	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	835005	407	30.13	2040	2085	2040	2690	1450	2070	2051.61	0.13	0	-6	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
40	20240826	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	616555	301	22.28	2040	2085	2040	2690	1450	2070	2048.36	0.13	0	-3	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
41	20240826	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.13	0	0	2136	2102	2061	2027	1986	2082	2007	7	620	100	1440	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9260	N	N	0	N	00	N
42	20240823	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2780695	1349	26.88	2095	2095	2020	2720	1470	2095	2061.30	0.13	0	-18	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
43	20240823	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2704255	1312	26.15	2095	2095	2020	2720	1470	2095	2061.17	0.13	0	-7	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
44	20240823	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-45	5	-2.15	2565825	1245	24.81	2095	2095	2020	2720	1470	2095	2060.90	0.13	0	-7	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	150	-52.56	1.03	12	0.02	-39.00	1990.00	6070	20231222	-66.23	1893	20231227	8.29	2140	-4.21	20240226	1902	7.78	20240102	6070	-66.23	20231222	1893	8.29	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
45	20240823	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	1760845	854	17.02	2095	2095	2020	2720	1470	2095	2061.88	0.13	0	-31	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	151	-52.95	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
46	20240823	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	1630750	791	15.76	2095	2095	2020	2720	1470	2095	2061.63	0.13	0	-31	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	151	-52.95	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
47	20240823	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1413925	686	13.67	2095	2095	2020	2720	1470	2095	2061.12	0.13	0	-31	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
48	20240823	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1413925	686	13.67	2095	2095	2020	2720	1470	2095	2061.12	0.13	0	-31	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
49	20240823	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	525590	251	5.00	2095	2095	2090	2720	1470	2095	2093.98	0.13	0	-29	2115	2105	2085	2075	2055	2110	2080	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9278	N	N	0	N	00	N
50	20240822	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10431680	5018	142.23	2095	2095	2065	2720	1470	2095	2078.85	0.13	0	2964	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
51	20240822	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10083910	4852	137.53	2095	2095	2065	2720	1470	2095	2078.30	0.13	0	2964	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
52	20240822	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5817485	2797	79.28	2095	2095	2065	2720	1470	2095	2079.90	0.13	0	1142	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	152	-53.46	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
53	20240822	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5704900	2743	77.75	2095	2095	2065	2720	1470	2095	2079.80	0.13	0	1143	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	152	-53.46	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
54	20240822	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	5144510	2473	70.10	2095	2095	2065	2720	1470	2095	2080.27	0.13	0	892	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	152	-53.21	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
55	20240822	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	3264445	1567	44.42	2095	2095	2065	2720	1470	2095	2083.25	0.13	0	43	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	152	-53.33	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
56	20240822	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2427835	1164	32.99	2095	2095	2085	2720	1470	2095	2085.77	0.13	0	-27	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
57	20240822	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1760180	844	23.92	2095	2095	2085	2720	1470	2095	2085.52	0.13	0	-3	2121	2107	2091	2077	2061	2115	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9318	N	N	0	N	00	N
58	20240821	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7356430	3528	33.60	2080	2105	2075	2730	1470	2100	2085.16	0.13	0	-450	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
59	20240821	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7223120	3464	32.99	2080	2105	2075	2730	1470	2100	2085.20	0.13	0	-392	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
60	20240821	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7189650	3448	32.83	2080	2105	2075	2730	1470	2100	2085.17	0.13	0	-391	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
61	20240821	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5532065	2653	25.26	2080	2105	2075	2730	1470	2100	2085.21	0.13	0	-460	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	152	-53.33	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
62	20240821	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	4261240	2043	19.46	2080	2105	2075	2730	1470	2100	2085.78	0.13	0	-398	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
63	20240821	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	3447720	1653	15.74	2080	2105	2075	2730	1470	2100	2085.74	0.13	0	-248	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
64	20240821	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2601265	1248	11.88	2080	2105	2075	2730	1470	2100	2084.35	0.13	0	-98	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
65	20240821	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.13	0	0	2123	2111	2098	2086	2073	2117	2092	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9268	N	N	0	N	00	N
66	20240820	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	22047385	10501	36.88	2095	2110	2085	2720	1470	2095	2099.55	0.13	0	-161	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
67	20240820	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	21537120	10258	36.03	2095	2110	2085	2720	1470	2095	2099.54	0.13	0	-158	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
68	20240820	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	17838985	8501	29.86	2095	2110	2085	2720	1470	2095	2098.46	0.13	0	-147	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.12	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
69	20240820	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	14182785	6764	23.76	2095	2110	2085	2720	1470	2095	2096.80	0.13	0	-108	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
70	20240820	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	10526730	5025	17.65	2095	2110	2085	2720	1470	2095	2094.87	0.13	0	-47	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.07	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
71	20240820	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6740950	3222	11.32	2095	2110	2085	2720	1470	2095	2092.16	0.13	0	-14	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
72	20240820	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3017835	1445	5.07	2095	2110	2085	2720	1470	2095	2088.47	0.13	0	-3	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
73	20240820	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.13	0	0	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9429	N	N	0	N	00	N
74	20240819	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	59751450	28473	327.20	2095	2110	2090	2745	1485	2115	2098.53	0.13	0	23425	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	153	-53.72	1.05	12	0.39	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
75	20240819	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	58811715	28025	322.05	2095	2110	2090	2745	1485	2115	2098.54	0.13	0	23425	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.38	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
76	20240819	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	58460695	27858	320.13	2095	2110	2090	2745	1485	2115	2098.52	0.13	0	23295	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.38	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
77	20240819	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	37095285	17684	203.22	2095	2110	2090	2745	1485	2115	2097.68	0.13	0	13122	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.24	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
78	20240819	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	37031985	17654	202.87	2095	2110	2090	2745	1485	2115	2097.65	0.13	0	13122	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	153	-53.85	1.06	12	0.24	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
79	20240819	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	20630385	9837	113.04	2095	2110	2090	2745	1485	2115	2097.22	0.13	0	7787	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	153	-53.72	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
80	20240819	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1509985	720	8.27	2095	2110	2090	2745	1485	2115	2097.20	0.13	0	264	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	153	-53.85	1.06	12	0.01	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
81	20240819	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	39905	19	0.22	2095	2105	2095	2745	1485	2115	2100.26	0.13	0	-1	2121	2117	2111	2107	2101	2120	2110	7	630	100	1480	5	1	7305000	154	-53.97	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9447	N	N	0	N	00	N
82	20240816	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	18088910	8565	41.79	2115	2115	2105	2745	1485	2115	2111.96	0.13	0	-64	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.12	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
83	20240816	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	17300010	8191	39.97	2115	2115	2105	2745	1485	2115	2112.08	0.13	0	-6	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.11	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
84	20240816	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11639045	5510	26.89	2115	2115	2105	2745	1485	2115	2112.35	0.13	0	7	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.08	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
85	20240816	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7504140	3550	17.32	2115	2115	2110	2745	1485	2115	2113.84	0.13	0	-2	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
86	20240816	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4403320	2083	10.16	2115	2115	2110	2745	1485	2115	2113.93	0.13	0	14	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
87	20240816	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1607345	760	3.71	2115	2115	2110	2745	1485	2115	2114.93	0.13	0	-3	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.01	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
88	20240816	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	361665	171	0.83	2115	2115	2115	2745	1485	2115	2115.00	0.13	0	0	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
89	20240816	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.13	0	0	2128	2121	2108	2101	2088	2125	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9511	N	N	0	N	00	N
90	20240814	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43151515	20493	200.11	2110	2115	2095	2740	1480	2110	2105.67	0.09	0	2976	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.28	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
91	20240814	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	39964835	18978	185.31	2110	2115	2095	2740	1480	2110	2105.85	0.09	0	2910	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.26	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
92	20240814	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	27415335	13002	126.96	2110	2115	2095	2740	1480	2110	2108.55	0.09	0	2556	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.18	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
93	20240814	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	18534250	8778	85.71	2110	2115	2100	2740	1480	2110	2111.44	0.09	0	2393	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.12	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
94	20240814	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14400745	6819	66.59	2110	2115	2100	2740	1480	2110	2111.86	0.09	0	2393	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
95	20240814	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	6518140	3092	30.19	2110	2115	2100	2740	1480	2110	2108.07	0.09	0	216	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
96	20240814	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	109455	52	0.51	2110	2110	2100	2740	1480	2110	2104.90	0.09	0	34	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
97	20240814	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.09	0	0	2126	2117	2101	2092	2076	2122	2097	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6535	N	N	0	N	00	N
98	20240813	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21521885	10241	56.01	2110	2110	2085	2745	1485	2115	2101.54	0.08	0	502	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
99	20240813	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	20755955	9878	54.03	2110	2110	2085	2745	1485	2115	2101.23	0.08	0	467	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
100	20240813	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14413745	6872	37.58	2110	2110	2085	2745	1485	2115	2097.46	0.08	0	349	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
101	20240813	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7514975	3598	19.68	2110	2110	2085	2745	1485	2115	2088.65	0.08	0	349	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-53.97	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
102	20240813	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7165545	3432	18.77	2110	2110	2085	2745	1485	2115	2087.86	0.08	0	349	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-53.97	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
103	20240813	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7060295	3382	18.50	2110	2110	2085	2745	1485	2115	2087.61	0.08	0	349	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
104	20240813	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6996995	3352	18.33	2110	2110	2085	2745	1485	2115	2087.41	0.08	0	349	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
105	20240813	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.08	0	0	2135	2125	2110	2100	2085	2130	2105	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6033	N	N	0	N	00	N
106	20240812	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38428020	18284	71.54	2100	2120	2095	2755	1485	2120	2101.73	0.08	0	-17	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	155	-54.23	1.06	12	0.25	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
107	20240812	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38061690	18110	70.86	2100	2120	2095	2755	1485	2120	2101.69	0.08	0	151	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	155	-54.23	1.06	12	0.25	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
108	20240812	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	10071420	4791	18.74	2100	2120	2100	2755	1485	2120	2102.15	0.08	0	158	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	154	-54.10	1.06	12	0.07	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
109	20240812	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5951745	2834	11.09	2100	2120	2100	2755	1485	2120	2100.12	0.08	0	-3	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	154	-53.97	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
110	20240812	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	3629125	1728	6.76	2100	2120	2100	2755	1485	2120	2100.19	0.08	0	-1	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	153	-53.85	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
111	20240812	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3328825	1585	6.20	2100	2120	2100	2755	1485	2120	2100.21	0.08	0	-1	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	154	-53.97	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
112	20240812	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	3261465	1553	6.08	2100	2120	2100	2755	1485	2120	2100.11	0.08	0	-1	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	153	-53.85	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
113	20240812	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2140	2130	2110	2100	2080	2135	2105	7	635	100	1480	5	1	7305000	155	-54.36	1.07	12	0.00	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		6050	N	N	0	N	00	N
114	20240809	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	53842735	25559	235.94	2105	2120	2090	2735	1475	2105	2106.61	0.08	0	-14	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	155	-54.36	1.07	12	0.35	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
115	20240809	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37418745	17775	164.08	2105	2120	2090	2735	1475	2105	2105.13	0.08	0	10	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.24	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
116	20240809	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	35045175	16653	153.72	2105	2115	2090	2735	1475	2105	2104.44	0.08	0	13	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.23	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
117	20240809	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	32303395	15356	141.75	2105	2115	2090	2735	1475	2105	2103.63	0.08	0	-2	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.21	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
118	20240809	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	20319615	9654	89.12	2105	2105	2100	2735	1475	2105	2104.79	0.08	0	1	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
119	20240809	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8060095	3830	35.35	2105	2105	2100	2735	1475	2105	2104.46	0.08	0	-5	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
120	20240809	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	79915	38	0.35	2105	2105	2100	2735	1475	2105	2103.03	0.08	0	-3	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
121	20240809	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	48415	23	0.21	2105	2105	2105	2735	1475	2105	2105.00	0.08	0	0	2121	2112	2096	2087	2071	2117	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		6064	N	N	0	N	00	N
122	20240808	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	22651815	10833	96.52	2080	2105	2080	2730	1470	2100	2091.00	0.08	0	397	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
123	20240808	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	22651815	10833	96.52	2080	2105	2080	2730	1470	2100	2091.00	0.08	0	397	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
124	20240808	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20214495	9675	86.20	2080	2100	2080	2730	1470	2100	2089.35	0.08	0	104	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
125	20240808	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	14900900	7136	63.58	2080	2095	2080	2730	1470	2100	2088.13	0.08	0	85	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
126	20240808	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8035490	3849	34.29	2080	2095	2080	2730	1470	2100	2087.68	0.08	0	86	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
127	20240808	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	6846280	3280	29.22	2080	2095	2080	2730	1470	2100	2087.28	0.08	0	87	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
128	20240808	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	930610	447	3.98	2080	2090	2080	2730	1470	2100	2081.90	0.08	0	15	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
129	20240808	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.08	0	0	2120	2110	2090	2080	2060	2115	2085	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		5667	N	N	0	N	00	N
130	20240807	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	23441590	11224	18.23	2070	2100	2070	2690	1450	2070	2088.52	0.08	0	926	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	153	-53.85	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
131	20240807	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	23239990	11128	18.08	2070	2100	2070	2690	1450	2070	2088.42	0.08	0	830	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	153	-53.85	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
132	20240807	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	21165655	10140	16.47	2070	2100	2070	2690	1450	2070	2087.34	0.08	0	29	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	153	-53.85	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
133	20240807	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	16479065	7903	12.84	2070	2095	2070	2690	1450	2070	2085.17	0.08	0	-71	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	153	-53.72	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
134	20240807	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	15998340	7673	12.46	2070	2095	2070	2690	1450	2070	2085.02	0.08	0	-71	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	153	-53.72	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
135	20240807	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	12861245	6172	10.03	2070	2090	2070	2690	1450	2070	2083.81	0.08	0	-72	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	153	-53.59	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
136	20240807	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	1492740	716	1.16	2070	2085	2070	2690	1450	2070	2084.83	0.08	0	0	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	152	-53.46	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
137	20240807	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4140	2	0.00	2070	2070	2070	2690	1450	2070	2070.00	0.08	0	0	2130	2100	2070	2040	2010	2115	2055	7	620	100	1440	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		5741	N	N	0	N	00	N
138	20240806	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	128012175	61559	123.44	2055	2100	2040	2670	1440	2055	2079.50	0.07	0	288	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	151	-53.08	1.04	12	0.84	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
139	20240806	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	25	2	1.22	127811665	61462	123.25	2055	2100	2040	2670	1440	2055	2079.52	0.07	0	374	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	152	-53.33	1.05	12	0.84	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
140	20240806	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	35	2	1.70	117465865	56452	113.20	2055	2100	2040	2670	1440	2055	2080.81	0.07	0	379	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	153	-53.59	1.05	12	0.77	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
141	20240806	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	35	2	1.70	107011760	51392	103.06	2055	2100	2040	2670	1440	2055	2082.26	0.07	0	379	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	153	-53.59	1.05	12	0.70	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
142	20240806	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	106878200	51328	102.93	2055	2100	2040	2670	1440	2055	2082.26	0.07	0	379	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	151	-52.95	1.04	12	0.70	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
143	20240806	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	35	2	1.70	101671385	48808	97.87	2055	2100	2040	2670	1440	2055	2083.09	0.07	0	379	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	153	-53.59	1.05	12	0.67	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
144	20240806	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	99591205	47803	95.86	2055	2100	2040	2670	1440	2055	2083.37	0.07	0	241	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	153	-53.72	1.05	12	0.65	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
145	20240806	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2670680	1308	2.62	2055	2055	2040	2670	1440	2055	2041.80	0.07	0	5	2161	2107	2056	2002	1951	2082	1977	7	615	100	1430	5	1	7305000	150	-52.69	1.03	12	0.02	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		5453	N	N	0	N	00	N
146	20240805	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-55	5	-2.61	101944475	49568	738.94	2105	2110	2005	2740	1480	2110	2056.66	0.12	0	-3179	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	150	-52.69	1.03	12	0.68	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
147	20240805	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-55	5	-2.61	96058905	46704	696.24	2105	2110	2005	2740	1480	2110	2056.76	0.12	0	-2913	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	150	-52.69	1.03	12	0.64	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
148	20240805	141135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-55	5	-2.61	63142485	30655	456.99	2105	2110	2005	2740	1480	2110	2059.78	0.12	0	430	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	150	-52.69	1.03	12	0.42	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
149	20240805	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-75	5	-3.55	20451185	9830	146.54	2105	2110	2005	2740	1480	2110	2080.49	0.12	0	-355	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	149	-52.18	1.02	12	0.13	-39.00	1990.00	6070	20231222	-66.47	1893	20231227	7.50	2140	-4.91	20240226	1902	6.99	20240102	6070	-66.47	20231222	1893	7.50	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
150	20240805	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	17123765	8203	122.29	2105	2110	2055	2740	1480	2110	2087.50	0.12	0	-42	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	152	-53.21	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
151	20240805	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	16197670	7754	115.59	2105	2110	2070	2740	1480	2110	2088.94	0.12	0	54	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	151	-53.08	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
152	20240805	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	12297005	5879	87.64	2105	2110	2085	2740	1480	2110	2091.68	0.12	0	-53	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
153	20240805	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.12	0	0	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		8632	N	N	0	N	00	N
154	20240802	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	14183460	6708	67.34	2115	2120	2100	2745	1485	2115	2114.41	0.12	0	-264	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
155	20240802	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	13543980	6406	64.30	2115	2120	2100	2745	1485	2115	2114.26	0.12	0	-264	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.36	1.07	12	0.09	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
156	20240802	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11015370	5212	52.32	2115	2120	2100	2745	1485	2115	2113.46	0.12	0	-243	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.07	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
157	20240802	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8360305	3959	39.74	2115	2120	2100	2745	1485	2115	2111.72	0.12	0	-221	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.36	1.07	12	0.05	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
158	20240802	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5282745	2504	25.14	2115	2115	2100	2745	1485	2115	2109.72	0.12	0	-221	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
159	20240802	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2734170	1299	13.04	2115	2115	2100	2745	1485	2115	2104.83	0.12	0	-221	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
160	20240802	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	791010	374	3.75	2115	2115	2115	2745	1485	2115	2115.00	0.12	0	-221	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.01	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
161	20240802	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.12	0	0	2128	2121	2113	2106	2098	2125	2110	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
162	20240801	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21074980	9962	319.19	2110	2120	2105	2745	1485	2115	2115.54	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
163	20240801	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	20748695	9807	314.23	2110	2120	2105	2745	1485	2115	2115.70	0.12	0	154	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
164	20240801	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	12495965	5905	189.20	2110	2120	2105	2745	1485	2115	2116.17	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.36	1.07	12	0.08	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
165	20240801	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	12245805	5787	185.42	2110	2120	2105	2745	1485	2115	2116.09	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.36	1.07	12	0.08	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
166	20240801	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	11737005	5547	177.73	2110	2120	2105	2745	1485	2115	2115.92	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.36	1.07	12	0.08	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
167	20240801	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4798685	2273	72.83	2110	2115	2105	2745	1485	2115	2111.17	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
168	20240801	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	525390	249	7.98	2110	2110	2110	2745	1485	2115	2110.00	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N
169	20240801	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.12	0	0	2131	2122	2111	2102	2091	2127	2107	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8896	N	N	0	N	00	N