KissMeData/211050/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	160937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-105	5	-2.21	306403050	65698	45.01	4830	4830	4635	6170	3325	4750	4663.81	1.33	0	-29001	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2387	8.09	2.39	12	0.13	574.00	1943.00	6480	20240508	-28.32	2486	20230825	86.85	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4120	12.74	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
3	20240830	150947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-80	5	-1.68	274603380	58873	40.34	4830	4830	4635	6170	3325	4750	4664.33	1.33	0	-24505	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2399	8.14	2.40	12	0.11	574.00	1943.00	6480	20240508	-27.93	2486	20230825	87.85	6480	-27.93	20240508	3052	53.01	20240102	24600	-81.02	20240412	4120	13.35	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
4	20240830	140946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-100	5	-2.11	211854010	45381	31.09	4830	4830	4635	6170	3325	4750	4668.34	1.33	0	-22991	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2389	8.10	2.39	12	0.09	574.00	1943.00	6480	20240508	-28.24	2486	20230825	87.05	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4120	12.86	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
5	20240830	130940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-100	5	-2.11	200104690	42855	29.36	4830	4830	4635	6170	3325	4750	4669.34	1.33	0	-21784	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2389	8.10	2.39	12	0.08	574.00	1943.00	6480	20240508	-28.24	2486	20230825	87.05	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4120	12.86	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
6	20240830	120943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-100	5	-2.11	184052210	39406	27.00	4830	4830	4635	6170	3325	4750	4670.66	1.33	0	-20766	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2389	8.10	2.39	12	0.08	574.00	1943.00	6480	20240508	-28.24	2486	20230825	87.05	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4120	12.86	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
7	20240830	110953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4680	-70	5	-1.47	157003730	33586	23.01	4830	4830	4640	6170	3325	4750	4674.68	1.33	0	-15913	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2405	8.15	2.41	12	0.07	574.00	1943.00	6480	20240508	-27.78	2486	20230825	88.25	6480	-27.78	20240508	3052	53.34	20240102	24600	-80.98	20240412	4120	13.59	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
8	20240830	100949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	-75	5	-1.58	53963870	11533	7.90	4830	4830	4650	6170	3325	4750	4679.08	1.33	0	-3420	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2402	8.14	2.41	12	0.02	574.00	1943.00	6480	20240508	-27.85	2486	20230825	88.05	6480	-27.85	20240508	3052	53.18	20240102	24600	-81.00	20240412	4120	13.47	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
9	20240830	090952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4825	75	2	1.58	183380	38	0.03	4830	4830	4800	6170	3325	4750	4825.79	1.33	0	-4	5040	4895	4775	4630	4510	4967	4702	51	1420	100	3320	5	1	51379800	2479	8.41	2.48	12	0.00	574.00	1943.00	6480	20240508	-25.54	2486	20230825	94.09	6480	-25.54	20240508	3052	58.09	20240102	24600	-80.39	20240412	4120	17.11	20240805	0.46	N	211050	100	51 억		683958	N	N	0	N	00	N
10	20240829	160952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	10	2	0.21	691988320	145957	261.36	4740	4920	4655	6160	3320	4740	4741.01	1.30	0	15042	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2441	8.28	2.44	12	0.28	574.00	1943.00	6480	20240508	-26.70	2486	20230825	91.07	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4120	15.29	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
11	20240829	151001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4765	25	2	0.53	685209190	144530	258.80	4740	4920	4655	6160	3320	4740	4740.95	1.30	0	15751	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2448	8.30	2.45	12	0.28	574.00	1943.00	6480	20240508	-26.47	2486	20230825	91.67	6480	-26.47	20240508	3052	56.13	20240102	24600	-80.63	20240412	4120	15.66	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
12	20240829	141000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	60	2	1.27	604605440	127748	228.75	4740	4920	4655	6160	3320	4740	4732.80	1.30	0	27222	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2466	8.36	2.47	12	0.25	574.00	1943.00	6480	20240508	-25.93	2486	20230825	93.08	6480	-25.93	20240508	3052	57.27	20240102	24600	-80.49	20240412	4120	16.50	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
13	20240829	131002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	0	3	0.00	573795815	121299	217.20	4740	4920	4655	6160	3320	4740	4730.42	1.30	0	32652	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2435	8.26	2.44	12	0.24	574.00	1943.00	6480	20240508	-26.85	2486	20230825	90.67	6480	-26.85	20240508	3052	55.31	20240102	24600	-80.73	20240412	4120	15.05	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
14	20240829	121001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	20	2	0.42	549859330	116256	208.17	4740	4920	4655	6160	3320	4740	4729.73	1.30	0	36575	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2446	8.29	2.45	12	0.23	574.00	1943.00	6480	20240508	-26.54	2486	20230825	91.47	6480	-26.54	20240508	3052	55.96	20240102	24600	-80.65	20240412	4120	15.53	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
15	20240829	111000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	30	2	0.63	544597415	115150	206.19	4740	4920	4655	6160	3320	4740	4729.46	1.30	0	37093	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2451	8.31	2.45	12	0.22	574.00	1943.00	6480	20240508	-26.39	2486	20230825	91.87	6480	-26.39	20240508	3052	56.29	20240102	24600	-80.61	20240412	4120	15.78	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
16	20240829	100955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4815	75	2	1.58	526600875	111399	199.48	4740	4920	4655	6160	3320	4740	4727.16	1.30	0	37930	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2474	8.39	2.48	12	0.22	574.00	1943.00	6480	20240508	-25.69	2486	20230825	93.68	6480	-25.69	20240508	3052	57.77	20240102	24600	-80.43	20240412	4120	16.87	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
17	20240829	090958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	-5	5	-0.11	192270920	41093	73.58	4740	4745	4655	6160	3320	4740	4678.92	1.30	0	-2552	5000	4870	4800	4670	4600	4835	4635	51	1420	100	3310	5	1	51379800	2433	8.25	2.44	12	0.08	574.00	1943.00	6480	20240508	-26.93	2486	20230825	90.47	6480	-26.93	20240508	3052	55.14	20240102	24600	-80.75	20240412	4120	14.93	20240805	0.50	N	211050	100	51 억		668947	N	N	0	N	00	N
18	20240828	160928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	-105	5	-2.17	267865265	55846	74.04	4850	4930	4730	6290	3395	4845	4796.50	1.30	0	2057	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2435	8.26	2.44	12	0.11	574.00	1943.00	6480	20240508	-26.85	2486	20230825	90.67	6480	-26.85	20240508	3052	55.31	20240102	24600	-80.73	20240412	4120	15.05	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
19	20240828	150934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	-90	5	-1.86	258472400	53866	71.41	4850	4930	4730	6290	3395	4845	4798.43	1.30	0	3420	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2443	8.28	2.45	12	0.10	574.00	1943.00	6480	20240508	-26.62	2486	20230825	91.27	6480	-26.62	20240508	3052	55.80	20240102	24600	-80.67	20240412	4120	15.41	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
20	20240828	140937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	-105	5	-2.17	252211030	52547	69.66	4850	4930	4730	6290	3395	4845	4799.72	1.30	0	3114	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2435	8.26	2.44	12	0.10	574.00	1943.00	6480	20240508	-26.85	2486	20230825	90.67	6480	-26.85	20240508	3052	55.31	20240102	24600	-80.73	20240412	4120	15.05	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
21	20240828	130932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	-85	5	-1.75	243069340	50625	67.12	4850	4930	4730	6290	3395	4845	4801.37	1.30	0	3013	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2446	8.29	2.45	12	0.10	574.00	1943.00	6480	20240508	-26.54	2486	20230825	91.47	6480	-26.54	20240508	3052	55.96	20240102	24600	-80.65	20240412	4120	15.53	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
22	20240828	120931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4745	-100	5	-2.06	216730750	45092	59.78	4850	4930	4730	6290	3395	4845	4806.41	1.30	0	1726	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2438	8.27	2.44	12	0.09	574.00	1943.00	6480	20240508	-26.77	2486	20230825	90.87	6480	-26.77	20240508	3052	55.47	20240102	24600	-80.71	20240412	4120	15.17	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
23	20240828	110931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4785	-60	5	-1.24	178729335	37094	49.18	4850	4930	4770	6290	3395	4845	4818.28	1.30	0	3177	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2459	8.34	2.46	12	0.07	574.00	1943.00	6480	20240508	-26.16	2486	20230825	92.48	6480	-26.16	20240508	3052	56.78	20240102	24600	-80.55	20240412	4120	16.14	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
24	20240828	101000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4880	35	2	0.72	28497125	5827	7.73	4850	4930	4845	6290	3395	4845	4890.53	1.30	0	-781	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2507	8.50	2.51	12	0.01	574.00	1943.00	6480	20240508	-24.69	2486	20230825	96.30	6480	-24.69	20240508	3052	59.90	20240102	24600	-80.16	20240412	4120	18.45	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
25	20240828	090947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4930	85	2	1.75	15071885	3078	4.08	4850	4930	4845	6290	3395	4845	4896.65	1.30	0	-424	5128	4986	4908	4766	4688	4947	4727	51	1445	100	3390	5	1	51379800	2533	8.59	2.54	12	0.01	574.00	1943.00	6480	20240508	-23.92	2486	20230825	98.31	6480	-23.92	20240508	3052	61.53	20240102	24600	-79.96	20240412	4120	19.66	20240805	0.61	N	211050	100	51 억		666816	N	N	0	N	00	N
26	20240827	160928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	-135	5	-2.71	367269370	75225	53.85	5040	5050	4830	6470	3490	4980	4882.44	1.29	0	1014	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2489	8.44	2.49	12	0.15	574.00	1943.00	6480	20240508	-25.23	2482	20230821	95.21	6480	-25.23	20240508	3052	58.75	20240102	24600	-80.30	20240412	4120	17.60	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
27	20240827	150933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	-80	5	-1.61	307760375	62987	45.09	5040	5050	4830	6470	3490	4980	4886.09	1.29	0	-4181	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2518	8.54	2.52	12	0.12	574.00	1943.00	6480	20240508	-24.38	2482	20230821	97.42	6480	-24.38	20240508	3052	60.55	20240102	24600	-80.08	20240412	4120	18.93	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
28	20240827	140936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4885	-95	5	-1.91	290570700	59486	42.58	5040	5050	4830	6470	3490	4980	4884.69	1.29	0	-4971	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2510	8.51	2.51	12	0.12	574.00	1943.00	6480	20240508	-24.61	2482	20230821	96.82	6480	-24.61	20240508	3052	60.06	20240102	24600	-80.14	20240412	4120	18.57	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
29	20240827	130938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	-90	5	-1.81	275951610	56510	40.45	5040	5050	4830	6470	3490	4980	4883.24	1.29	0	-4466	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2512	8.52	2.52	12	0.11	574.00	1943.00	6480	20240508	-24.54	2482	20230821	97.02	6480	-24.54	20240508	3052	60.22	20240102	24600	-80.12	20240412	4120	18.69	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
30	20240827	120939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4860	-120	5	-2.41	257469930	52742	37.75	5040	5050	4830	6470	3490	4980	4881.69	1.29	0	-1461	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2497	8.47	2.50	12	0.10	574.00	1943.00	6480	20240508	-25.00	2482	20230821	95.81	6480	-25.00	20240508	3052	59.24	20240102	24600	-80.24	20240412	4120	17.96	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
31	20240827	110936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4860	-120	5	-2.41	218783630	44798	32.07	5040	5050	4830	6470	3490	4980	4883.78	1.29	0	-2628	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2497	8.47	2.50	12	0.09	574.00	1943.00	6480	20240508	-25.00	2482	20230821	95.81	6480	-25.00	20240508	3052	59.24	20240102	24600	-80.24	20240412	4120	17.96	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
32	20240827	100934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	-90	5	-1.81	156978180	32088	22.97	5040	5050	4855	6470	3490	4980	4892.11	1.29	0	-3272	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2512	8.52	2.52	12	0.06	574.00	1943.00	6480	20240508	-24.54	2482	20230821	97.02	6480	-24.54	20240508	3052	60.22	20240102	24600	-80.12	20240412	4120	18.69	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
33	20240827	090934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4965	-15	5	-0.30	17901815	3584	2.57	5040	5050	4965	6470	3490	4980	4994.93	1.29	0	-2428	5180	5080	4940	4840	4700	5100	4860	51	1490	100	3480	5	1	51379800	2551	8.65	2.56	12	0.01	574.00	1943.00	6480	20240508	-23.38	2482	20230821	100.04	6480	-23.38	20240508	3052	62.68	20240102	24600	-79.82	20240412	4120	20.51	20240805	0.68	N	211050	100	51 억		664846	N	N	1	N	00	N
34	20240826	160920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4980	-20	5	-0.40	684536015	139700	138.69	4980	5040	4800	6500	3500	5000	4900.04	1.26	0	22088	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2559	8.68	2.56	12	0.27	574.00	1943.00	6480	20240508	-23.15	2402	20230818	107.33	6480	-23.15	20240508	3052	63.17	20240102	24600	-79.76	20240412	4120	20.87	20240805	0.70	N	211050	100	51 억		646903	N	N	1	N	00	N
35	20240826	150928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4960	-40	5	-0.80	670373635	136856	135.87	4980	5040	4800	6500	3500	5000	4898.39	1.26	0	21657	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2548	8.64	2.55	12	0.27	574.00	1943.00	6480	20240508	-23.46	2402	20230818	106.49	6480	-23.46	20240508	3052	62.52	20240102	24600	-79.84	20240412	4120	20.39	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
36	20240826	140932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4985	-15	5	-0.30	668520435	136483	135.50	4980	5040	4800	6500	3500	5000	4898.20	1.26	0	21701	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2561	8.68	2.57	12	0.27	574.00	1943.00	6480	20240508	-23.07	2402	20230818	107.54	6480	-23.07	20240508	3052	63.34	20240102	24600	-79.74	20240412	4120	21.00	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
37	20240826	130932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	-110	5	-2.20	563691050	115155	114.32	4980	5040	4800	6500	3500	5000	4895.06	1.26	0	22823	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2512	8.52	2.52	12	0.22	574.00	1943.00	6480	20240508	-24.54	2402	20230818	103.58	6480	-24.54	20240508	3052	60.22	20240102	24600	-80.12	20240412	4120	18.69	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
38	20240826	120926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	-100	5	-2.00	485648440	99169	98.45	4980	5040	4800	6500	3500	5000	4897.18	1.26	0	25647	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2518	8.54	2.52	12	0.19	574.00	1943.00	6480	20240508	-24.38	2402	20230818	104.00	6480	-24.38	20240508	3052	60.55	20240102	24600	-80.08	20240412	4120	18.93	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
39	20240826	110930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4905	-95	5	-1.90	356556085	72532	72.01	4980	5040	4885	6500	3500	5000	4915.85	1.26	0	27137	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2520	8.55	2.52	12	0.14	574.00	1943.00	6480	20240508	-24.31	2402	20230818	104.20	6480	-24.31	20240508	3052	60.71	20240102	24600	-80.06	20240412	4120	19.05	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
40	20240826	100931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4950	-50	5	-1.00	284694515	57877	57.46	4980	5040	4885	6500	3500	5000	4918.96	1.26	0	22776	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2543	8.62	2.55	12	0.11	574.00	1943.00	6480	20240508	-23.61	2402	20230818	106.08	6480	-23.61	20240508	3052	62.19	20240102	24600	-79.88	20240412	4120	20.15	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
41	20240826	090926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4930	-70	5	-1.40	156643230	31786	31.56	4980	5040	4895	6500	3500	5000	4928.06	1.26	0	16245	5163	5081	4978	4896	4793	5092	4907	51	1500	100	3500	5	1	51379800	2533	8.59	2.54	12	0.06	574.00	1943.00	6480	20240508	-23.92	2402	20230818	105.25	6480	-23.92	20240508	3052	61.53	20240102	24600	-79.96	20240412	4120	19.66	20240805	0.70	N	211050	100	51 억		646903	N	N	0	N	00	N
42	20240823	160921	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5000	0	3	0.00	498527580	100719	131.39	5000	5060	4875	6500	3500	5000	4949.69	1.29	0	-17698	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	10	1	51379800	2569	8.71	2.57	12	0.20	574.00	1943.00	6480	20240508	-22.84	2402	20230818	108.16	6480	-22.84	20240508	3052	63.83	20240102	24600	-79.67	20240412	4120	21.36	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
43	20240823	150929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4995	-5	5	-0.10	494695145	99950	130.39	5000	5060	4875	6500	3500	5000	4949.43	1.29	0	-17554	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	5	1	51379800	2566	8.70	2.57	12	0.19	574.00	1943.00	6480	20240508	-22.92	2402	20230818	107.95	6480	-22.92	20240508	3052	63.66	20240102	24600	-79.70	20240412	4120	21.24	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
44	20240823	140929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4970	-30	5	-0.60	456392680	92265	120.36	5000	5060	4875	6500	3500	5000	4946.54	1.29	0	-20719	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	5	1	51379800	2554	8.66	2.56	12	0.18	574.00	1943.00	6480	20240508	-23.30	2402	20230818	106.91	6480	-23.30	20240508	3052	62.84	20240102	24600	-79.80	20240412	4120	20.63	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
45	20240823	130929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4905	-95	5	-1.90	383247305	77550	101.16	5000	5060	4875	6500	3500	5000	4941.94	1.29	0	-11514	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	5	1	51379800	2520	8.55	2.52	12	0.15	574.00	1943.00	6480	20240508	-24.31	2402	20230818	104.20	6480	-24.31	20240508	3052	60.71	20240102	24600	-80.06	20240412	4120	19.05	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
46	20240823	120927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4910	-90	5	-1.80	271646980	54737	71.41	5000	5060	4910	6500	3500	5000	4962.77	1.29	0	-7398	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	5	1	51379800	2523	8.55	2.53	12	0.11	574.00	1943.00	6480	20240508	-24.23	2402	20230818	104.41	6480	-24.23	20240508	3052	60.88	20240102	24600	-80.04	20240412	4120	19.17	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
47	20240823	110924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4975	-25	5	-0.50	214357635	43162	56.31	5000	5060	4945	6500	3500	5000	4966.35	1.29	0	-1339	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	5	1	51379800	2556	8.67	2.56	12	0.08	574.00	1943.00	6480	20240508	-23.23	2402	20230818	107.12	6480	-23.23	20240508	3052	63.01	20240102	24600	-79.78	20240412	4120	20.75	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
48	20240823	100928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	20	2	0.40	167084885	33698	43.96	5000	5060	4945	6500	3500	5000	4958.30	1.29	0	2877	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	10	1	51379800	2579	8.75	2.58	12	0.07	574.00	1943.00	6480	20240508	-22.53	2402	20230818	108.99	6480	-22.53	20240508	3052	64.48	20240102	24600	-79.59	20240412	4120	21.84	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
49	20240823	090927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4990	-10	5	-0.20	140836110	28443	37.10	5000	5000	4945	6500	3500	5000	4951.52	1.29	0	6050	5176	5087	5001	4912	4826	5045	4870	51	1500	100	3500	5	1	51379800	2564	8.69	2.57	12	0.06	574.00	1943.00	6480	20240508	-22.99	2402	20230818	107.74	6480	-22.99	20240508	3052	63.50	20240102	24600	-79.72	20240412	4120	21.12	20240805	0.70	N	211050	100	51 억		664593	N	N	2	N	00	N
50	20240822	160921	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5000	-90	5	-1.77	382558740	76656	106.70	5090	5090	4915	6610	3570	5090	4990.59	1.32	0	-13873	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	10	1	51379800	2569	8.71	2.57	12	0.15	574.00	1943.00	6480	20240508	-22.84	2402	20230818	108.16	6480	-22.84	20240508	3052	63.83	20240102	24600	-79.67	20240412	4120	21.36	20240805	0.83	N	211050	100	51 억		678466	N	N	2	N	00	N
51	20240822	150929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-70	5	-1.38	376437105	75431	104.99	5090	5090	4915	6610	3570	5090	4990.48	1.32	0	-13170	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	10	1	51379800	2579	8.75	2.58	12	0.15	574.00	1943.00	6480	20240508	-22.53	2402	20230818	108.99	6480	-22.53	20240508	3052	64.48	20240102	24600	-79.59	20240412	4120	21.84	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
52	20240822	140930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4995	-95	5	-1.87	310322035	62169	86.53	5090	5090	4915	6610	3570	5090	4991.59	1.32	0	-11363	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	5	1	51379800	2566	8.70	2.57	12	0.12	574.00	1943.00	6480	20240508	-22.92	2402	20230818	107.95	6480	-22.92	20240508	3052	63.66	20240102	24600	-79.70	20240412	4120	21.24	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
53	20240822	130930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4970	-120	5	-2.36	286720865	57444	79.96	5090	5090	4915	6610	3570	5090	4991.31	1.32	0	-11204	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	5	1	51379800	2554	8.66	2.56	12	0.11	574.00	1943.00	6480	20240508	-23.30	2402	20230818	106.91	6480	-23.30	20240508	3052	62.84	20240102	24600	-79.80	20240412	4120	20.63	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
54	20240822	120933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4980	-110	5	-2.16	222004705	44407	61.81	5090	5090	4915	6610	3570	5090	4999.32	1.32	0	-1193	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	5	1	51379800	2559	8.68	2.56	12	0.09	574.00	1943.00	6480	20240508	-23.15	2402	20230818	107.33	6480	-23.15	20240508	3052	63.17	20240102	24600	-79.76	20240412	4120	20.87	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
55	20240822	110925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	-30	5	-0.59	194960875	38997	54.28	5090	5090	4915	6610	3570	5090	4999.38	1.32	0	-969	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	10	1	51379800	2600	8.82	2.60	12	0.08	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
56	20240822	100924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-50	5	-0.98	120993895	24145	33.61	5090	5090	4915	6610	3570	5090	5011.14	1.32	0	-6483	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	10	1	51379800	2590	8.78	2.59	12	0.05	574.00	1943.00	6480	20240508	-22.22	2402	20230818	109.83	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4120	22.33	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
57	20240822	090924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	-30	5	-0.59	10158800	2012	2.80	5090	5090	5040	6610	3570	5090	5049.11	1.32	0	319	5316	5202	5116	5002	4916	5160	4960	51	1520	100	3560	10	1	51379800	2600	8.82	2.60	12	0.00	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.83	N	211050	100	51 억		678466	N	N	4	N	00	N
58	20240821	160919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-80	5	-1.55	365729230	71842	32.71	5170	5230	5030	6720	3620	5170	5090.74	1.38	0	-30684	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2615	8.87	2.62	12	0.14	574.00	1943.00	6480	20240508	-21.45	2402	20230818	111.91	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.83	N	211050	100	51 억		709118	N	N	4	N	00	N
59	20240821	150931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-90	5	-1.74	357036430	70133	31.93	5170	5230	5030	6720	3620	5170	5090.85	1.38	0	-29877	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2610	8.85	2.61	12	0.14	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
60	20240821	140929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-90	5	-1.74	289821440	56843	25.88	5170	5230	5030	6720	3620	5170	5098.63	1.38	0	-27558	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2610	8.85	2.61	12	0.11	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
61	20240821	130933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-120	5	-2.32	247362970	48445	22.06	5170	5230	5050	6720	3620	5170	5106.06	1.38	0	-23579	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2595	8.80	2.60	12	0.09	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4120	22.57	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
62	20240821	120934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-70	5	-1.35	174293060	34030	15.49	5170	5230	5070	6720	3620	5170	5121.75	1.38	0	-20215	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2620	8.89	2.62	12	0.07	574.00	1943.00	6480	20240508	-21.30	2402	20230818	112.32	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4120	23.79	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
63	20240821	110929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-40	5	-0.77	147676900	28830	13.13	5170	5230	5070	6720	3620	5170	5122.33	1.38	0	-18160	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2636	8.94	2.64	12	0.06	574.00	1943.00	6480	20240508	-20.83	2402	20230818	113.57	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4120	24.51	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
64	20240821	100934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	-60	5	-1.16	88046550	17135	7.80	5170	5230	5080	6720	3620	5170	5138.40	1.38	0	-11437	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2626	8.90	2.63	12	0.03	574.00	1943.00	6480	20240508	-21.14	2402	20230818	112.74	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4120	24.03	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
65	20240821	090924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	50	2	0.97	9682870	1873	0.85	5170	5230	5150	6720	3620	5170	5169.71	1.38	0	-389	5296	5232	5126	5062	4956	5265	5095	51	1550	100	3610	10	1	51379800	2682	9.09	2.69	12	0.00	574.00	1943.00	6480	20240508	-19.44	2402	20230818	117.32	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.83	N	211050	100	51 억		709118	N	N	2	N	00	N
66	20240820	160914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	100	2	1.97	1117256590	219644	81.70	5080	5190	5020	6590	3550	5070	5086.67	1.26	0	61853	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2656	9.01	2.66	12	0.43	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4120	25.49	20240805	0.82	N	211050	100	51 억		648424	N	N	2	N	00	N
67	20240820	150925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	90	2	1.78	1098622290	216038	80.36	5080	5190	5020	6590	3550	5070	5085.32	1.26	0	59965	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2651	8.99	2.66	12	0.42	574.00	1943.00	6480	20240508	-20.37	2402	20230818	114.82	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4120	25.24	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
68	20240820	140923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	80	2	1.58	988143490	194515	72.36	5080	5190	5020	6590	3550	5070	5080.04	1.26	0	45727	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2646	8.97	2.65	12	0.38	574.00	1943.00	6480	20240508	-20.52	2402	20230818	114.40	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4120	25.00	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
69	20240820	130924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	70	2	1.38	901650390	177648	66.08	5080	5190	5020	6590	3550	5070	5075.49	1.26	0	40042	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2641	8.95	2.65	12	0.35	574.00	1943.00	6480	20240508	-20.68	2402	20230818	113.99	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
70	20240820	120919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	90	2	1.78	835597220	164830	61.31	5080	5190	5020	6590	3550	5070	5069.45	1.26	0	38631	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2651	8.99	2.66	12	0.32	574.00	1943.00	6480	20240508	-20.37	2402	20230818	114.82	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4120	25.24	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
71	20240820	110917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	120	2	2.37	794640870	156908	58.37	5080	5190	5020	6590	3550	5070	5064.37	1.26	0	37508	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2667	9.04	2.67	12	0.31	574.00	1943.00	6480	20240508	-19.91	2402	20230818	116.07	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4120	25.97	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
72	20240820	100915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	0	3	0.00	579620880	114875	42.73	5080	5100	5020	6590	3550	5070	5045.67	1.26	0	33455	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2605	8.83	2.61	12	0.22	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
73	20240820	090917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	20	2	0.39	353253040	70032	26.05	5080	5100	5020	6590	3550	5070	5044.17	1.26	0	26871	5436	5252	5136	4952	4836	5220	4920	51	1520	100	3540	10	1	51379800	2615	8.87	2.62	12	0.14	574.00	1943.00	6480	20240508	-21.45	2402	20230818	111.91	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.82	N	211050	100	51 억		648424	N	N	3	N	00	N
74	20240819	160906	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	0	3	0.00	1389300850	268829	101.33	5070	5320	5020	6590	3550	5070	5167.98	1.23	0	16341	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2605	8.83	2.61	12	0.52	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.84	N	211050	100	51 억		632663	N	N	3	N	00	N
75	20240819	150915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	20	2	0.39	1363728900	263793	99.43	5070	5320	5020	6590	3550	5070	5169.69	1.23	0	14905	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2615	8.87	2.62	12	0.51	574.00	1943.00	6480	20240508	-21.45	2402	20230818	111.91	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
76	20240819	140915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	0	3	0.00	1302244390	251698	94.87	5070	5320	5020	6590	3550	5070	5173.84	1.23	0	17878	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2605	8.83	2.61	12	0.49	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
77	20240819	130911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	50	2	0.99	1238876120	239236	90.18	5070	5320	5020	6590	3550	5070	5178.47	1.23	0	21732	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2631	8.92	2.64	12	0.47	574.00	1943.00	6480	20240508	-20.99	2402	20230818	113.16	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
78	20240819	120912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	100	2	1.97	1117041310	215438	81.21	5070	5320	5020	6590	3550	5070	5184.98	1.23	0	19924	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2656	9.01	2.66	12	0.42	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4120	25.49	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
79	20240819	110913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5270	200	2	3.94	840526560	162194	61.14	5070	5320	5020	6590	3550	5070	5182.23	1.23	0	22352	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2708	9.18	2.71	12	0.32	574.00	1943.00	6480	20240508	-18.67	2402	20230818	119.40	6480	-18.67	20240508	3052	72.67	20240102	24600	-78.58	20240412	4120	27.91	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
80	20240819	100914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	170	2	3.35	532799420	103960	39.19	5070	5270	5020	6590	3550	5070	5125.04	1.23	0	7056	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2692	9.13	2.70	12	0.20	574.00	1943.00	6480	20240508	-19.14	2402	20230818	118.15	6480	-19.14	20240508	3052	71.69	20240102	24600	-78.70	20240412	4120	27.18	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
81	20240819	090912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-20	5	-0.39	210924210	41606	15.68	5070	5090	5020	6590	3550	5070	5069.56	1.23	0	-30	5406	5237	5111	4942	4816	5175	4880	51	1520	100	3540	10	1	51379800	2595	8.80	2.60	12	0.08	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4120	22.57	20240805	0.84	N	211050	100	51 억		632663	N	N	0	N	00	N
82	20240816	160905	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	-130	5	-2.50	1353147195	264487	45.67	5210	5280	4985	6760	3640	5200	5116.12	1.25	0	-9438	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2605	8.83	2.61	12	0.51	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4120	23.06	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
83	20240816	150908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	-80	5	-1.54	1336029975	261109	45.09	5210	5280	4985	6760	3640	5200	5116.75	1.25	0	-8273	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2631	8.92	2.64	12	0.51	574.00	1943.00	6480	20240508	-20.99	2402	20230818	113.16	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4120	24.27	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
84	20240816	140911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-160	5	-3.08	1277798435	249629	43.10	5210	5280	4985	6760	3640	5200	5118.79	1.25	0	-3303	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2590	8.78	2.59	12	0.49	574.00	1943.00	6480	20240508	-22.22	2402	20230818	109.83	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4120	22.33	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
85	20240816	130914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-120	5	-2.31	1060282615	206427	35.64	5210	5280	4985	6760	3640	5200	5136.36	1.25	0	-22516	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2610	8.85	2.61	12	0.40	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4120	23.30	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
86	20240816	120908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-110	5	-2.12	936459175	182206	31.46	5210	5280	4985	6760	3640	5200	5139.56	1.25	0	-21469	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2615	8.87	2.62	12	0.35	574.00	1943.00	6480	20240508	-21.45	2402	20230818	111.91	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4120	23.54	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
87	20240816	110912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	10	2	0.19	699314755	136414	23.55	5210	5280	4985	6760	3640	5200	5126.41	1.25	0	-36504	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2677	9.08	2.68	12	0.27	574.00	1943.00	6480	20240508	-19.60	2402	20230818	116.90	6480	-19.60	20240508	3052	70.71	20240102	24600	-78.82	20240412	4120	26.46	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
88	20240816	100909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-150	5	-2.88	505494715	98950	17.09	5210	5280	4985	6760	3640	5200	5108.59	1.25	0	-52521	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2595	8.80	2.60	12	0.19	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4120	22.57	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
89	20240816	090910	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5180	-20	5	-0.38	18937940	3666	0.63	5210	5280	5130	6760	3640	5200	5165.83	1.25	0	-2678	5913	5556	5283	4926	4653	5420	4790	51	1560	100	3640	10	1	51379800	2661	9.02	2.67	12	0.01	574.00	1943.00	6480	20240508	-20.06	2402	20230818	115.65	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4120	25.73	20240805	0.87	N	211050	100	51 억		641840	N	N	0	N	00	N
90	20240814	160909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	-50	5	-0.95	3064846150	575147	296.10	5240	5640	5010	6820	3680	5250	5328.85	1.23	0	8522	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2672	9.06	2.68	12	1.12	574.00	1943.00	6480	20240508	-19.75	2402	20230818	116.49	6480	-19.75	20240508	3052	70.38	20240102	24600	-78.86	20240412	4120	26.21	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
91	20240814	150912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	-30	5	-0.57	3002627960	563181	289.94	5240	5640	5010	6820	3680	5250	5331.55	1.23	0	13569	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2682	9.09	2.69	12	1.10	574.00	1943.00	6480	20240508	-19.44	2402	20230818	117.32	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
92	20240814	140915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-80	5	-1.52	2823176150	528637	272.15	5240	5640	5010	6820	3680	5250	5340.48	1.23	0	31353	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2656	9.01	2.66	12	1.03	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4120	25.49	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
93	20240814	130911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5250	0	3	0.00	2414656890	450447	231.90	5240	5640	5010	6820	3680	5250	5360.58	1.23	0	35077	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2697	9.15	2.70	12	0.88	574.00	1943.00	6480	20240508	-18.98	2402	20230818	118.57	6480	-18.98	20240508	3052	72.02	20240102	24600	-78.66	20240412	4120	27.43	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
94	20240814	120908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-80	5	-1.52	1665665410	307713	158.42	5240	5640	5010	6820	3680	5250	5413.05	1.23	0	-1314	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2656	9.01	2.66	12	0.60	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4120	25.49	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
95	20240814	110905	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5490	240	2	4.57	534187890	97241	50.06	5240	5640	5210	6820	3680	5250	5493.44	1.23	0	-15764	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2821	9.56	2.83	12	0.19	574.00	1943.00	6480	20240508	-15.28	2402	20230818	128.56	6480	-15.28	20240508	3052	79.88	20240102	24600	-77.68	20240412	4120	33.25	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
96	20240814	100903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5450	200	2	3.81	488938650	89012	45.83	5240	5640	5210	6820	3680	5250	5492.95	1.23	0	-17242	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2800	9.49	2.80	12	0.17	574.00	1943.00	6480	20240508	-15.90	2402	20230818	126.89	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4120	32.28	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
97	20240814	090935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5420	170	2	3.24	72178510	13458	6.93	5240	5420	5210	6820	3680	5250	5363.24	1.23	0	5259	5416	5332	5276	5192	5136	5320	5180	51	1570	100	3670	10	1	51379800	2785	9.44	2.79	12	0.03	574.00	1943.00	6480	20240508	-16.36	2402	20230818	125.65	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4120	31.55	20240805	0.88	N	211050	100	51 억		629819	N	N	0	N	00	N
98	20240813	160855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5250	30	2	0.57	1019590720	194241	172.54	5250	5360	5220	6780	3660	5220	5249.10	1.34	0	-58249	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2697	9.15	2.70	12	0.38	574.00	1943.00	6480	20240508	-18.98	2402	20230818	118.57	6480	-18.98	20240508	3052	72.02	20240102	24600	-78.66	20240412	4120	27.43	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
99	20240813	150901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	0	3	0.00	991664340	188899	167.79	5250	5360	5220	6780	3660	5220	5249.71	1.34	0	-58314	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2682	9.09	2.69	12	0.37	574.00	1943.00	6480	20240508	-19.44	2402	20230818	117.32	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
100	20240813	140901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	20	2	0.38	492543320	93609	83.15	5250	5360	5220	6780	3660	5220	5261.71	1.34	0	10766	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2692	9.13	2.70	12	0.18	574.00	1943.00	6480	20240508	-19.14	2402	20230818	118.15	6480	-19.14	20240508	3052	71.69	20240102	24600	-78.70	20240412	4120	27.18	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
101	20240813	130902	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5280	60	2	1.15	413333430	78554	69.78	5250	5360	5220	6780	3660	5220	5261.77	1.34	0	15348	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2713	9.20	2.72	12	0.15	574.00	1943.00	6480	20240508	-18.52	2402	20230818	119.82	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4120	28.16	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
102	20240813	120856	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	70	2	1.34	384979840	73190	65.01	5250	5360	5220	6780	3660	5220	5260.01	1.34	0	14904	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2718	9.22	2.72	12	0.14	574.00	1943.00	6480	20240508	-18.36	2402	20230818	120.23	6480	-18.36	20240508	3052	73.33	20240102	24600	-78.50	20240412	4120	28.40	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
103	20240813	110854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5260	40	2	0.77	300593950	57118	50.74	5250	5360	5230	6780	3660	5220	5262.68	1.34	0	14636	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2703	9.16	2.71	12	0.11	574.00	1943.00	6480	20240508	-18.83	2402	20230818	118.98	6480	-18.83	20240508	3052	72.35	20240102	24600	-78.62	20240412	4120	27.67	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
104	20240813	100856	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5300	80	2	1.53	161518850	30592	27.17	5250	5360	5230	6780	3660	5220	5279.77	1.34	0	6405	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2723	9.23	2.73	12	0.06	574.00	1943.00	6480	20240508	-18.21	2402	20230818	120.65	6480	-18.21	20240508	3052	73.66	20240102	24600	-78.46	20240412	4120	28.64	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
105	20240813	090901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5300	80	2	1.53	59456700	11279	10.02	5250	5360	5230	6780	3660	5220	5271.45	1.34	0	1963	5506	5362	5106	4962	4706	5435	5035	51	1560	100	3650	10	1	51379800	2723	9.23	2.73	12	0.02	574.00	1943.00	6480	20240508	-18.21	2402	20230818	120.65	6480	-18.21	20240508	3052	73.66	20240102	24600	-78.46	20240412	4120	28.64	20240805	0.88	N	211050	100	51 억		688597	N	N	0	N	00	N
106	20240812	160849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	375	2	7.74	567524900	111496	311.42	4850	5250	4850	6290	3395	4845	5088.92	1.30	0	21079	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	10	1	51379800	2682	9.09	2.69	12	0.22	574.00	1943.00	6480	20240508	-19.44	2402	20230818	117.32	6480	-19.44	20240508	3052	71.04	20240102	24600	-78.78	20240412	4120	26.70	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
107	20240812	150850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	325	2	6.71	541091610	106411	297.22	4850	5250	4850	6290	3395	4845	5084.92	1.30	0	20962	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	10	1	51379800	2656	9.01	2.66	12	0.21	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4120	25.49	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
108	20240812	140850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5180	335	2	6.91	491023130	96760	270.26	4850	5250	4850	6290	3395	4845	5074.65	1.30	0	18267	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	10	1	51379800	2661	9.02	2.67	12	0.19	574.00	1943.00	6480	20240508	-20.06	2402	20230818	115.65	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4120	25.73	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
109	20240812	130846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	295	2	6.09	348905500	69372	193.77	4850	5150	4850	6290	3395	4845	5029.49	1.30	0	18396	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	10	1	51379800	2641	8.95	2.65	12	0.14	574.00	1943.00	6480	20240508	-20.68	2402	20230818	113.99	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4120	24.76	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
110	20240812	120847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	215	2	4.44	233217550	46735	130.54	4850	5100	4850	6290	3395	4845	4990.21	1.30	0	2359	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	10	1	51379800	2600	8.82	2.60	12	0.09	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4120	22.82	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
111	20240812	110848	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4905	60	2	1.24	47896885	9790	27.34	4850	4955	4850	6290	3395	4845	4892.43	1.30	0	-4948	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	5	1	51379800	2520	8.55	2.52	12	0.02	574.00	1943.00	6480	20240508	-24.31	2402	20230818	104.20	6480	-24.31	20240508	3052	60.71	20240102	24600	-80.06	20240412	4120	19.05	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
112	20240812	100841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	50	2	1.03	31851010	6531	18.24	4850	4900	4850	6290	3395	4845	4876.90	1.30	0	-3381	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	5	1	51379800	2515	8.53	2.52	12	0.01	574.00	1943.00	6480	20240508	-24.46	2402	20230818	103.79	6480	-24.46	20240508	3052	60.39	20240102	24600	-80.10	20240412	4120	18.81	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
113	20240812	090839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	45	2	0.93	5917030	1213	3.39	4850	4900	4850	6290	3395	4845	4878.01	1.30	0	-472	4935	4890	4805	4760	4675	4912	4782	51	1445	100	3390	5	1	51379800	2512	8.52	2.52	12	0.00	574.00	1943.00	6480	20240508	-24.54	2402	20230818	103.58	6480	-24.54	20240508	3052	60.22	20240102	24600	-80.12	20240412	4120	18.69	20240805	0.87	N	211050	100	51 억		670231	N	N	0	N	00	N
114	20240809	160836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	115	2	2.43	171635005	35791	28.93	4720	4850	4720	6140	3315	4730	4788.16	1.31	0	-3353	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2489	8.44	2.49	12	0.07	574.00	1943.00	6480	20240508	-25.23	2402	20230818	101.71	6480	-25.23	20240508	3052	58.75	20240102	24600	-80.30	20240412	4120	17.60	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
115	20240809	150855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	75	2	1.59	94774190	19872	16.06	4720	4850	4720	6140	3315	4730	4769.23	1.31	0	-2954	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2469	8.37	2.47	12	0.04	574.00	1943.00	6480	20240508	-25.85	2402	20230818	100.04	6480	-25.85	20240508	3052	57.44	20240102	24600	-80.47	20240412	4120	16.63	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
116	20240809	140859	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	30	2	0.63	72696380	15238	12.32	4720	4850	4720	6140	3315	4730	4770.73	1.31	0	-2380	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2446	8.29	2.45	12	0.03	574.00	1943.00	6480	20240508	-26.54	2402	20230818	98.17	6480	-26.54	20240508	3052	55.96	20240102	24600	-80.65	20240412	4120	15.53	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
117	20240809	130852	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	50	2	1.06	55022965	11534	9.32	4720	4850	4720	6140	3315	4730	4770.50	1.31	0	-2523	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2456	8.33	2.46	12	0.02	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4120	16.02	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
118	20240809	120851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	70	2	1.48	52449825	10996	8.89	4720	4850	4720	6140	3315	4730	4769.90	1.31	0	-2697	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2466	8.36	2.47	12	0.02	574.00	1943.00	6480	20240508	-25.93	2402	20230818	99.83	6480	-25.93	20240508	3052	57.27	20240102	24600	-80.49	20240412	4120	16.50	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
119	20240809	110845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4795	65	2	1.37	40198385	8443	6.82	4720	4850	4720	6140	3315	4730	4761.15	1.31	0	-2582	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2464	8.35	2.47	12	0.02	574.00	1943.00	6480	20240508	-26.00	2402	20230818	99.63	6480	-26.00	20240508	3052	57.11	20240102	24600	-80.51	20240412	4120	16.38	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
120	20240809	100854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	75	2	1.59	33485430	7038	5.69	4720	4810	4720	6140	3315	4730	4757.80	1.31	0	-2223	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2469	8.37	2.47	12	0.01	574.00	1943.00	6480	20240508	-25.85	2402	20230818	100.04	6480	-25.85	20240508	3052	57.44	20240102	24600	-80.47	20240412	4120	16.63	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
121	20240809	090847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	40	2	0.85	4953095	1047	0.85	4720	4775	4720	6140	3315	4730	4730.75	1.31	0	189	5053	4891	4808	4646	4563	4850	4605	51	1410	100	3310	5	1	51379800	2451	8.31	2.45	12	0.00	574.00	1943.00	6480	20240508	-26.39	2402	20230818	98.58	6480	-26.39	20240508	3052	56.29	20240102	24600	-80.61	20240412	4120	15.78	20240805	0.88	N	211050	100	51 억		673881	N	N	0	N	00	N
122	20240808	160832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	-60	5	-1.25	599077360	123702	54.11	4950	4970	4725	6220	3355	4790	4842.91	1.38	0	-36594	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2430	8.24	2.43	12	0.24	574.00	1943.00	6480	20240508	-27.01	2402	20230818	96.92	6480	-27.01	20240508	3052	54.98	20240102	24600	-80.77	20240412	4120	14.81	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
123	20240808	150843	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	-50	5	-1.04	584786570	120683	52.79	4950	4970	4725	6220	3355	4790	4845.64	1.38	0	-34814	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2435	8.26	2.44	12	0.23	574.00	1943.00	6480	20240508	-26.85	2402	20230818	97.34	6480	-26.85	20240508	3052	55.31	20240102	24600	-80.73	20240412	4120	15.05	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
124	20240808	140845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	-20	5	-0.42	536461790	110515	48.34	4950	4970	4760	6220	3355	4790	4854.20	1.38	0	-26606	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2451	8.31	2.45	12	0.22	574.00	1943.00	6480	20240508	-26.39	2402	20230818	98.58	6480	-26.39	20240508	3052	56.29	20240102	24600	-80.61	20240412	4120	15.78	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
125	20240808	130844	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4795	5	2	0.10	508029655	104557	45.74	4950	4970	4760	6220	3355	4790	4858.88	1.38	0	-23863	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2464	8.35	2.47	12	0.20	574.00	1943.00	6480	20240508	-26.00	2402	20230818	99.63	6480	-26.00	20240508	3052	57.11	20240102	24600	-80.51	20240412	4120	16.38	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
126	20240808	120849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4795	5	2	0.10	492578835	101334	44.33	4950	4970	4760	6220	3355	4790	4860.94	1.38	0	-20888	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2464	8.35	2.47	12	0.20	574.00	1943.00	6480	20240508	-26.00	2402	20230818	99.63	6480	-26.00	20240508	3052	57.11	20240102	24600	-80.51	20240412	4120	16.38	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
127	20240808	110842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	105	2	2.19	321466640	65776	28.77	4950	4970	4800	6220	3355	4790	4887.29	1.38	0	-13608	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2515	8.53	2.52	12	0.13	574.00	1943.00	6480	20240508	-24.46	2402	20230818	103.79	6480	-24.46	20240508	3052	60.39	20240102	24600	-80.10	20240412	4120	18.81	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
128	20240808	100840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4910	120	2	2.51	200232920	41016	17.94	4950	4970	4800	6220	3355	4790	4881.82	1.38	0	-6859	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2523	8.55	2.53	12	0.08	574.00	1943.00	6480	20240508	-24.23	2402	20230818	104.41	6480	-24.23	20240508	3052	60.88	20240102	24600	-80.04	20240412	4120	19.17	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
129	20240808	090835	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4885	95	2	1.98	57860610	11977	5.24	4950	4950	4800	6220	3355	4790	4830.98	1.38	0	-3636	5433	5111	4718	4396	4003	5272	4557	51	1430	100	3350	5	1	51379800	2510	8.51	2.51	12	0.02	574.00	1943.00	6480	20240508	-24.61	2402	20230818	103.37	6480	-24.61	20240508	3052	60.06	20240102	24600	-80.14	20240412	4120	18.57	20240805	0.89	N	211050	100	51 억		710071	N	N	0	N	00	N
130	20240807	160821	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4790	470	2	10.88	1116980560	228515	321.75	4325	5040	4325	5610	3025	4320	4888.00	1.39	0	5790	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2461	8.34	2.47	12	0.44	574.00	1943.00	6480	20240508	-26.08	2402	20230818	99.42	6480	-26.08	20240508	3052	56.95	20240102	24600	-80.53	20240412	4120	16.26	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
131	20240807	150834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	485	2	11.23	1083246180	221483	311.85	4325	5040	4325	5610	3025	4320	4890.88	1.39	0	8009	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2469	8.37	2.47	12	0.43	574.00	1943.00	6480	20240508	-25.85	2402	20230818	100.04	6480	-25.85	20240508	3052	57.44	20240102	24600	-80.47	20240412	4120	16.63	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
132	20240807	140840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	480	2	11.11	1053987620	215407	303.30	4325	5040	4325	5610	3025	4320	4893.01	1.39	0	8293	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2466	8.36	2.47	12	0.42	574.00	1943.00	6480	20240508	-25.93	2402	20230818	99.83	6480	-25.93	20240508	3052	57.27	20240102	24600	-80.49	20240412	4120	16.50	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
133	20240807	130833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4875	555	2	12.85	994245570	203025	285.86	4325	5040	4325	5610	3025	4320	4897.16	1.39	0	8161	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2505	8.49	2.51	12	0.40	574.00	1943.00	6480	20240508	-24.77	2402	20230818	102.96	6480	-24.77	20240508	3052	59.73	20240102	24600	-80.18	20240412	4120	18.33	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
134	20240807	120836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4865	545	2	12.62	951283590	194172	273.40	4325	5040	4325	5610	3025	4320	4899.18	1.39	0	11111	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2500	8.48	2.50	12	0.38	574.00	1943.00	6480	20240508	-24.92	2402	20230818	102.54	6480	-24.92	20240508	3052	59.40	20240102	24600	-80.22	20240412	4120	18.08	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
135	20240807	110834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4965	645	2	14.93	883239845	180263	253.81	4325	5040	4325	5610	3025	4320	4899.73	1.39	0	13812	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2551	8.65	2.56	12	0.35	574.00	1943.00	6480	20240508	-23.38	2402	20230818	106.70	6480	-23.38	20240508	3052	62.68	20240102	24600	-79.82	20240412	4120	20.51	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
136	20240807	100828	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4955	635	2	14.70	621824255	127989	180.21	4325	4980	4325	5610	3025	4320	4858.42	1.39	0	10774	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2546	8.63	2.55	12	0.25	574.00	1943.00	6480	20240508	-23.53	2402	20230818	106.29	6480	-23.53	20240508	3052	62.35	20240102	24600	-79.86	20240412	4120	20.27	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
137	20240807	090856	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4765	445	2	10.30	107183290	22930	32.29	4325	4900	4325	5610	3025	4320	4674.37	1.39	0	2149	4563	4441	4343	4221	4123	4502	4282	51	1290	100	3020	5	1	51379800	2448	8.30	2.45	12	0.04	574.00	1943.00	6480	20240508	-26.47	2402	20230818	98.38	6480	-26.47	20240508	3052	56.13	20240102	24600	-80.63	20240412	4120	15.66	20240805	0.91	N	211050	100	51 억		713013	N	N	0	N	00	N
138	20240806	160820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4320	30	2	0.70	308540970	71016	74.20	4245	4465	4245	5570	3005	4290	4344.67	1.39	0	-3496	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2220	7.53	2.22	12	0.14	574.00	1943.00	6480	20240508	-33.33	2402	20230818	79.85	6480	-33.33	20240508	3052	41.55	20240102	24600	-82.44	20240412	4120	4.85	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
139	20240806	150831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4340	50	2	1.17	293223640	67481	70.51	4245	4465	4245	5570	3005	4290	4345.28	1.39	0	-996	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2230	7.56	2.23	12	0.13	574.00	1943.00	6480	20240508	-33.02	2402	20230818	80.68	6480	-33.02	20240508	3052	42.20	20240102	24600	-82.36	20240412	4120	5.34	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
140	20240806	140827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4380	90	2	2.10	282000930	64893	67.81	4245	4465	4245	5570	3005	4290	4345.63	1.39	0	-1513	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2250	7.63	2.25	12	0.13	574.00	1943.00	6480	20240508	-32.41	2402	20230818	82.35	6480	-32.41	20240508	3052	43.51	20240102	24600	-82.20	20240412	4120	6.31	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
141	20240806	130829	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	110	2	2.56	220725170	50926	53.21	4245	4465	4245	5570	3005	4290	4334.23	1.39	0	-3385	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2261	7.67	2.26	12	0.10	574.00	1943.00	6480	20240508	-32.10	2402	20230818	83.18	6480	-32.10	20240508	3052	44.17	20240102	24600	-82.11	20240412	4120	6.80	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
142	20240806	120831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4320	30	2	0.70	189408520	43742	45.71	4245	4465	4245	5570	3005	4290	4330.13	1.39	0	-4050	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2220	7.53	2.22	12	0.09	574.00	1943.00	6480	20240508	-33.33	2402	20230818	79.85	6480	-33.33	20240508	3052	41.55	20240102	24600	-82.44	20240412	4120	4.85	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
143	20240806	110820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4300	10	2	0.23	156998665	36245	37.87	4245	4465	4245	5570	3005	4290	4331.60	1.39	0	-4473	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2209	7.49	2.21	12	0.07	574.00	1943.00	6480	20240508	-33.64	2402	20230818	79.02	6480	-33.64	20240508	3052	40.89	20240102	24600	-82.52	20240412	4120	4.37	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
144	20240806	100820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	145	2	3.38	92053105	21203	22.16	4245	4465	4245	5570	3005	4290	4341.51	1.39	0	-1401	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2279	7.73	2.28	12	0.04	574.00	1943.00	6480	20240508	-31.56	2402	20230818	84.64	6480	-31.56	20240508	3052	45.31	20240102	24600	-81.97	20240412	4120	7.65	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
145	20240806	090826	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4300	10	2	0.23	17891830	4168	4.36	4245	4465	4245	5570	3005	4290	4292.67	1.39	0	2001	4790	4540	4330	4080	3870	4435	3975	51	1280	100	3000	5	1	51379800	2209	7.49	2.21	12	0.01	574.00	1943.00	6480	20240508	-33.64	2402	20230818	79.02	6480	-33.64	20240508	3052	40.89	20240102	24600	-82.52	20240412	4120	4.37	20240805	0.93	N	211050	100	51 억		715766	N	N	0	N	00	N
146	20240805	160809	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4290	-290	5	-6.33	415614030	95632	184.59	4580	4580	4120	5950	3210	4580	4345.97	1.43	0	-20947	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2204	7.47	2.21	12	0.19	574.00	1943.00	6480	20240508	-33.80	2402	20230818	78.60	6480	-33.80	20240508	3052	40.56	20240102	24600	-82.56	20240412	4120	4.13	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
147	20240805	150824	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4260	-320	5	-6.99	394073655	90602	174.88	4580	4580	4120	5950	3210	4580	4349.50	1.43	0	-20140	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2189	7.42	2.19	12	0.18	574.00	1943.00	6480	20240508	-34.26	2402	20230818	77.35	6480	-34.26	20240508	3052	39.58	20240102	24600	-82.68	20240412	4120	3.40	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
148	20240805	140825	58	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4340	-240	5	-5.24	217575555	49446	95.44	4580	4580	4300	5950	3210	4580	4400.27	1.43	0	-11730	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2230	7.56	2.23	12	0.10	574.00	1943.00	6480	20240508	-33.02	2402	20230818	80.68	6480	-33.02	20240508	3052	42.20	20240102	24600	-82.36	20240412	4300	0.93	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
149	20240805	130823	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4405	-175	5	-3.82	167019500	37838	73.04	4580	4580	4300	5950	3210	4580	4414.07	1.43	0	-7993	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2263	7.67	2.27	12	0.07	574.00	1943.00	6480	20240508	-32.02	2402	20230818	83.39	6480	-32.02	20240508	3052	44.33	20240102	24600	-82.09	20240412	4300	2.44	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
150	20240805	120819	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4395	-185	5	-4.04	135822340	30744	59.34	4580	4580	4300	5950	3210	4580	4417.85	1.43	0	-4390	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2258	7.66	2.26	12	0.06	574.00	1943.00	6480	20240508	-32.18	2402	20230818	82.97	6480	-32.18	20240508	3052	44.00	20240102	24600	-82.13	20240412	4300	2.21	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
151	20240805	110818	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4485	-95	5	-2.07	113154375	25637	49.48	4580	4580	4300	5950	3210	4580	4413.71	1.43	0	-3298	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2304	7.81	2.31	12	0.05	574.00	1943.00	6480	20240508	-30.79	2402	20230818	86.72	6480	-30.79	20240508	3052	46.95	20240102	24600	-81.77	20240412	4300	4.30	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
152	20240805	100816	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4425	-155	5	-3.38	59294240	13382	25.83	4580	4580	4300	5950	3210	4580	4430.90	1.43	0	-4338	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2274	7.71	2.28	12	0.03	574.00	1943.00	6480	20240508	-31.71	2402	20230818	84.22	6480	-31.71	20240508	3052	44.99	20240102	24600	-82.01	20240412	4300	2.91	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
153	20240805	090811	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4365	-215	5	-4.69	27169260	6148	11.87	4580	4580	4300	5950	3210	4580	4419.20	1.43	0	-2566	5000	4790	4660	4450	4320	4725	4385	51	1370	100	3200	5	1	51379800	2243	7.60	2.25	12	0.01	574.00	1943.00	6480	20240508	-32.64	2402	20230818	81.72	6480	-32.64	20240508	3052	43.02	20240102	24600	-82.26	20240412	4300	1.51	20240805	0.94	N	211050	100	51 억		736709	N	N	0	N	00	N
154	20240802	160804	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4580	-260	5	-5.37	240751480	51808	92.76	4660	4870	4530	6290	3390	4840	4647.00	1.47	0	-17723	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2353	7.98	2.36	12	0.10	574.00	1943.00	6480	20240508	-29.32	2402	20230818	90.67	6480	-29.32	20240508	3052	50.07	20240102	24600	-81.38	20240412	4530	1.10	20240802	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
155	20240802	150803	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4575	-265	5	-5.48	225764875	48534	86.90	4660	4870	4530	6290	3390	4840	4651.68	1.47	0	-16640	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2351	7.97	2.35	12	0.09	574.00	1943.00	6480	20240508	-29.40	2402	20230818	90.47	6480	-29.40	20240508	3052	49.90	20240102	24600	-81.40	20240412	4530	0.99	20240802	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
156	20240802	140807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4665	-175	5	-3.62	122949940	26273	47.04	4660	4870	4660	6290	3390	4840	4679.71	1.47	0	-13700	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2397	8.13	2.40	12	0.05	574.00	1943.00	6480	20240508	-28.01	2402	20230818	94.21	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4550	2.53	20240722	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
157	20240802	130803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4665	-175	5	-3.62	113966545	24348	43.59	4660	4870	4660	6290	3390	4840	4680.74	1.47	0	-13646	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2397	8.13	2.40	12	0.05	574.00	1943.00	6480	20240508	-28.01	2402	20230818	94.21	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4550	2.53	20240722	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
158	20240802	120805	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4665	-175	5	-3.62	106405620	22729	40.70	4660	4870	4660	6290	3390	4840	4681.49	1.47	0	-13646	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2397	8.13	2.40	12	0.04	574.00	1943.00	6480	20240508	-28.01	2402	20230818	94.21	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4550	2.53	20240722	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
159	20240802	110805	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	-165	5	-3.41	79188105	16909	30.27	4660	4870	4660	6290	3390	4840	4683.19	1.47	0	-9275	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2402	8.14	2.41	12	0.03	574.00	1943.00	6480	20240508	-27.85	2402	20230818	94.63	6480	-27.85	20240508	3052	53.18	20240102	24600	-81.00	20240412	4550	2.75	20240722	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
160	20240802	100800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4725	-115	5	-2.38	42382530	9052	16.21	4660	4870	4660	6290	3390	4840	4682.12	1.47	0	-3811	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2428	8.23	2.43	12	0.02	574.00	1943.00	6480	20240508	-27.08	2402	20230818	96.71	6480	-27.08	20240508	3052	54.82	20240102	24600	-80.79	20240412	4550	3.85	20240722	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
161	20240802	090807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	-60	5	-1.24	5263665	1125	2.01	4660	4870	4660	6290	3390	4840	4678.81	1.47	0	11	4976	4907	4816	4747	4656	4862	4702	51	1450	100	3380	5	1	51379800	2456	8.33	2.46	12	0.00	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4550	5.05	20240722	0.94	N	211050	100	51 억		755227	N	N	0	N	00	N
162	20240801	160800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4840	85	2	1.79	267560000	55852	232.10	4885	4885	4725	6180	3330	4755	4790.52	1.47	0	-237	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2487	8.43	2.49	12	0.11	574.00	1943.00	6480	20240508	-25.31	2402	20230818	101.50	6480	-25.31	20240508	3052	58.58	20240102	24600	-80.33	20240412	4550	6.37	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
163	20240801	150822	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4785	30	2	0.63	261028065	54496	226.46	4885	4885	4725	6180	3330	4755	4789.86	1.47	0	75	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2459	8.34	2.46	12	0.11	574.00	1943.00	6480	20240508	-26.16	2402	20230818	99.21	6480	-26.16	20240508	3052	56.78	20240102	24600	-80.55	20240412	4550	5.16	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
164	20240801	140812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4840	85	2	1.79	224941605	46920	194.98	4885	4885	4725	6180	3330	4755	4794.15	1.47	0	-1397	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2487	8.43	2.49	12	0.09	574.00	1943.00	6480	20240508	-25.31	2402	20230818	101.50	6480	-25.31	20240508	3052	58.58	20240102	24600	-80.33	20240412	4550	6.37	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
165	20240801	130803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	95	2	2.00	111067965	23060	95.83	4885	4885	4725	6180	3330	4755	4816.48	1.47	0	-2919	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2492	8.45	2.50	12	0.04	574.00	1943.00	6480	20240508	-25.15	2402	20230818	101.92	6480	-25.15	20240508	3052	58.91	20240102	24600	-80.28	20240412	4550	6.59	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
166	20240801	120808	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	65	2	1.37	78517260	16337	67.89	4885	4885	4725	6180	3330	4755	4806.10	1.47	0	-2628	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2477	8.40	2.48	12	0.03	574.00	1943.00	6480	20240508	-25.62	2402	20230818	100.67	6480	-25.62	20240508	3052	57.93	20240102	24600	-80.41	20240412	4550	5.93	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
167	20240801	110808	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4825	70	2	1.47	69228140	14410	59.88	4885	4885	4725	6180	3330	4755	4804.17	1.47	0	-3424	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2479	8.41	2.48	12	0.03	574.00	1943.00	6480	20240508	-25.54	2402	20230818	100.87	6480	-25.54	20240508	3052	58.09	20240102	24600	-80.39	20240412	4550	6.04	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
168	20240801	100803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	90	2	1.89	41668820	8708	36.19	4885	4885	4725	6180	3330	4755	4785.12	1.47	0	-140	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2489	8.44	2.49	12	0.02	574.00	1943.00	6480	20240508	-25.23	2402	20230818	101.71	6480	-25.23	20240508	3052	58.75	20240102	24600	-80.30	20240412	4550	6.48	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N
169	20240801	090755	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4745	-10	5	-0.21	7089795	1478	6.14	4885	4885	4745	6180	3330	4755	4796.88	1.47	0	-1186	4918	4836	4708	4626	4498	4877	4667	51	1425	100	3320	5	1	51379800	2438	8.27	2.44	12	0.00	574.00	1943.00	6480	20240508	-26.77	2402	20230818	97.54	6480	-26.77	20240508	3052	55.47	20240102	24600	-80.71	20240412	4550	4.29	20240722	0.94	N	211050	100	51 억		755589	N	N	0	N	00	N