KissMeData/439250/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	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	226355900	22084	293.16	10250	10260	10240	13320	7180	10250	10249.77	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.63	249.00	9580.00	10270	20240829	-0.29	9590	20231101	6.78	10270	-0.29	20240829	9690	5.68	20240102	10270	-0.29	20240829	9590	6.78	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
3	20240830	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	221235900	21584	286.53	10250	10260	10240	13320	7180	10250	10250.00	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.62	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
4	20240830	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	220405650	21503	285.45	10250	10260	10240	13320	7180	10250	10250.00	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.61	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
5	20240830	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	202140120	19721	261.79	10250	10260	10240	13320	7180	10250	10249.99	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.56	249.00	9580.00	10270	20240829	-0.29	9590	20231101	6.78	10270	-0.29	20240829	9690	5.68	20240102	10270	-0.29	20240829	9590	6.78	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
6	20240830	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	191869740	18719	248.49	10250	10260	10240	13320	7180	10250	10250.00	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.53	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
7	20240830	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	136437810	13311	176.70	10250	10260	10240	13320	7180	10250	10250.00	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.38	249.00	9580.00	10270	20240829	-0.29	9590	20231101	6.78	10270	-0.29	20240829	9690	5.68	20240102	10270	-0.29	20240829	9590	6.78	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
8	20240830	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	59204080	5776	76.68	10250	10260	10240	13320	7180	10250	10250.01	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.16	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
9	20240830	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	22447500	2190	29.07	10250	10250	10250	13320	7180	10250	10250.00	0.02	0	0	10276	10262	10256	10242	10236	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.06	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
10	20240829	161312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	-10	5	-0.10	77308090	7533	111.88	10250	10270	10250	13330	7190	10260	10262.59	0.02	0	-2	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.22	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
11	20240829	151324	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	-10	5	-0.10	76334330	7438	110.47	10250	10270	10250	13330	7190	10260	10262.75	0.02	0	92	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.21	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
12	20240829	141325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	76283080	7433	110.40	10250	10270	10250	13330	7190	10260	10262.76	0.02	0	93	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.21	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
13	20240829	131325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	-10	5	-0.10	75872980	7393	109.80	10250	10270	10250	13330	7190	10260	10262.81	0.02	0	93	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.21	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
14	20240829	121323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	75575730	7364	109.37	10250	10270	10250	13330	7190	10260	10262.86	0.02	0	93	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.21	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
15	20240829	111323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	72313050	7046	104.65	10250	10270	10250	13330	7190	10260	10262.99	0.02	0	93	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.20	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
16	20240829	101313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	44339850	4322	64.19	10250	10270	10250	13330	7190	10260	10259.10	0.02	0	93	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.12	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
17	20240829	091323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	1149160	112	1.66	10250	10270	10250	13330	7190	10260	10260.36	0.02	0	89	10280	10270	10250	10240	10220	10275	10245	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.00	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		757	N	N	0	N	00	N
18	20240828	161238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	30	2	0.29	68983620	6733	65.09	10230	10260	10230	13290	7170	10230	10245.60	0.02	0	-1	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	359	41.20	1.07	12	0.19	249.00	9580.00	10260	20240828	0.00	9590	20231101	6.99	10260	0.00	20240828	9690	5.88	20240102	10260	0.00	20240828	9590	6.99	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
19	20240828	151248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	20	2	0.20	65098790	6354	61.43	10230	10260	10230	13290	7170	10230	10245.32	0.02	0	-1	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	359	41.16	1.07	12	0.18	249.00	9580.00	10260	20240828	-0.10	9590	20231101	6.88	10260	-0.10	20240828	9690	5.78	20240102	10260	-0.10	20240828	9590	6.88	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
20	20240828	141249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	20	2	0.20	63007780	6150	59.45	10230	10260	10230	13290	7170	10230	10245.17	0.02	0	-1	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	359	41.16	1.07	12	0.18	249.00	9580.00	10260	20240828	-0.10	9590	20231101	6.88	10260	-0.10	20240828	9690	5.78	20240102	10260	-0.10	20240828	9590	6.88	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
21	20240828	131249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	20	2	0.20	61778340	6030	58.29	10230	10250	10230	13290	7170	10230	10245.16	0.02	0	-1	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	359	41.16	1.07	12	0.17	249.00	9580.00	10250	20240731	0.00	9590	20231101	6.88	10250	0.00	20240731	9690	5.78	20240102	10250	0.00	20240731	9590	6.88	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
22	20240828	121244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	20	2	0.20	59830840	5840	56.46	10230	10250	10230	13290	7170	10230	10245.01	0.02	0	-1	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	359	41.16	1.07	12	0.17	249.00	9580.00	10250	20240731	0.00	9590	20231101	6.88	10250	0.00	20240731	9690	5.78	20240102	10250	0.00	20240731	9590	6.88	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
23	20240828	111244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	20	2	0.20	55730840	5440	52.59	10230	10250	10230	13290	7170	10230	10244.64	0.02	0	0	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	359	41.16	1.07	12	0.16	249.00	9580.00	10250	20240731	0.00	9590	20231101	6.88	10250	0.00	20240731	9690	5.78	20240102	10250	0.00	20240731	9590	6.88	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
24	20240828	101312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10230	0	3	0.00	23179650	2264	21.89	10230	10250	10230	13290	7170	10230	10238.36	0.02	0	0	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	358	41.08	1.07	12	0.06	249.00	9580.00	10250	20240731	-0.20	9590	20231101	6.67	10250	0.00	20240731	9690	5.57	20240102	10250	-0.20	20240731	9590	6.67	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
25	20240828	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	0	3	0.00	2046000	200	1.93	10230	10230	10230	13290	7170	10230	10230.00	0.02	0	0	10243	10236	10223	10216	10203	10240	10220	18	3060	500	7570	10	1	3502000	358	41.08	1.07	12	0.01	249.00	9580.00	10250	20240731	-0.20	9590	20231101	6.67	10250	-0.20	20240731	9690	5.57	20240102	10250	-0.20	20240731	9590	6.67	20231101	0.00	N	439250	500	17 억		758	N	N	0	N	00	N
26	20240827	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	20	2	0.20	105695230	10344	272.28	10210	10230	10210	13270	7150	10210	10218.02	0.02	0	-18	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.08	1.07	12	0.30	249.00	9580.00	10250	20240731	-0.20	9590	20231101	6.67	10250	-0.20	20240731	9690	5.57	20240102	10250	-0.20	20240731	9590	6.67	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
27	20240827	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	10	2	0.10	105337680	10309	271.36	10210	10220	10210	13270	7150	10210	10218.03	0.02	0	-18	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.04	1.07	12	0.29	249.00	9580.00	10250	20240731	-0.29	9590	20231101	6.57	10250	-0.29	20240731	9690	5.47	20240102	10250	-0.29	20240731	9590	6.57	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
28	20240827	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	10	2	0.10	105031130	10279	270.57	10210	10220	10210	13270	7150	10210	10218.03	0.02	0	-17	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.04	1.07	12	0.29	249.00	9580.00	10250	20240731	-0.29	9590	20231101	6.57	10250	-0.29	20240731	9690	5.47	20240102	10250	-0.29	20240731	9590	6.57	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
29	20240827	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	68283150	6683	175.91	10210	10220	10210	13270	7150	10210	10217.44	0.02	0	-17	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.00	1.07	12	0.19	249.00	9580.00	10250	20240731	-0.39	9590	20231101	6.47	10250	-0.39	20240731	9690	5.37	20240102	10250	-0.39	20240731	9590	6.47	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
30	20240827	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	10	2	0.10	59243020	5798	152.62	10210	10220	10210	13270	7150	10210	10217.84	0.02	0	-17	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.04	1.07	12	0.17	249.00	9580.00	10250	20240731	-0.29	9590	20231101	6.57	10250	-0.29	20240731	9690	5.47	20240102	10250	-0.29	20240731	9590	6.57	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
31	20240827	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	47888680	4687	123.37	10210	10220	10210	13270	7150	10210	10217.34	0.02	0	-17	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.00	1.07	12	0.13	249.00	9580.00	10250	20240731	-0.39	9590	20231101	6.47	10250	-0.39	20240731	9690	5.37	20240102	10250	-0.39	20240731	9590	6.47	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
32	20240827	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	0	3	0.00	46010040	4503	118.53	10210	10220	10210	13270	7150	10210	10217.64	0.02	0	-17	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.00	1.07	12	0.13	249.00	9580.00	10250	20240731	-0.39	9590	20231101	6.47	10250	-0.39	20240731	9690	5.37	20240102	10250	-0.39	20240731	9590	6.47	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
33	20240827	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	10	2	0.10	6866520	672	17.69	10210	10220	10210	13270	7150	10210	10218.04	0.02	0	-17	10223	10216	10203	10196	10183	10220	10200	18	3060	500	7550	10	1	3502000	358	41.04	1.07	12	0.02	249.00	9580.00	10250	20240731	-0.29	9590	20231101	6.57	10250	-0.29	20240731	9690	5.47	20240102	10250	-0.29	20240731	9590	6.57	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
34	20240826	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	38724250	3799	27.82	10190	10210	10190	13260	7140	10200	10193.27	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	358	41.00	1.07	12	0.11	249.00	9580.00	10250	20240731	-0.39	9590	20231101	6.47	10250	-0.39	20240731	9690	5.37	20240102	10250	-0.39	20240731	9590	6.47	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
35	20240826	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	38652840	3792	27.77	10190	10210	10190	13260	7140	10200	10193.26	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.96	1.06	12	0.11	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
36	20240826	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	37551230	3684	26.98	10190	10210	10190	13260	7140	10200	10193.06	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.96	1.06	12	0.11	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
37	20240826	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-10	5	-0.10	31196970	3061	22.42	10190	10210	10190	13260	7140	10200	10191.76	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.92	1.06	12	0.09	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
38	20240826	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-10	5	-0.10	29749990	2919	21.38	10190	10210	10190	13260	7140	10200	10191.84	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.92	1.06	12	0.08	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
39	20240826	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	5966530	585	4.28	10190	10210	10190	13260	7140	10200	10199.20	0.02	0	18	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.96	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
40	20240826	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	2925780	287	2.10	10190	10200	10190	13260	7140	10200	10194.36	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.96	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
41	20240826	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	0	0	0.00	0	0	0	13260	7140	10200	0.00	0.02	0	0	10266	10232	10186	10152	10106	10250	10170	18	3060	500	7540	10	1	3502000	357	40.96	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		776	N	N	0	N	00	N
42	20240823	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	40	2	0.39	139185930	13656	565.47	10140	10220	10140	13200	7120	10160	10192.29	0.02	0	-73	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	357	40.96	1.06	12	0.39	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
43	20240823	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	40	2	0.39	139012520	13639	564.76	10140	10220	10140	13200	7120	10160	10192.28	0.02	0	-73	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	357	40.96	1.06	12	0.39	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
44	20240823	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	40	2	0.39	112664920	11056	457.81	10140	10220	10140	13200	7120	10160	10190.39	0.02	0	-72	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	357	40.96	1.06	12	0.32	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
45	20240823	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	40	2	0.39	83176720	8165	338.10	10140	10220	10140	13200	7120	10160	10186.98	0.02	0	-72	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	357	40.96	1.06	12	0.23	249.00	9580.00	10250	20240731	-0.49	9590	20231101	6.36	10250	-0.49	20240731	9690	5.26	20240102	10250	-0.49	20240731	9590	6.36	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
46	20240823	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	20	2	0.20	31182640	3067	127.00	10140	10180	10140	13200	7120	10160	10167.15	0.02	0	-72	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	357	40.88	1.06	12	0.09	249.00	9580.00	10250	20240731	-0.68	9590	20231101	6.15	10250	-0.68	20240731	9690	5.06	20240102	10250	-0.68	20240731	9590	6.15	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
47	20240823	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	23900420	2351	97.35	10140	10170	10140	13200	7120	10160	10166.07	0.02	0	-72	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.07	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
48	20240823	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	648990	64	2.65	10140	10160	10140	13200	7120	10160	10140.47	0.02	0	0	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
49	20240823	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	0	0	0.00	0	0	0	13200	7120	10160	0.00	0.02	0	0	10180	10170	10160	10150	10140	10175	10155	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		849	N	N	0	N	00	N
50	20240822	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	24535150	2415	117.58	10150	10170	10150	13220	7120	10170	10159.48	0.02	0	-6	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	356	40.80	1.06	12	0.07	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
51	20240822	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	24524990	2414	117.53	10150	10170	10150	13220	7120	10170	10159.48	0.02	0	-6	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	356	40.80	1.06	12	0.07	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
52	20240822	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	1929140	190	9.25	10150	10170	10150	13220	7120	10170	10153.37	0.02	0	-6	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	356	40.80	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
53	20240822	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	1471930	145	7.06	10150	10170	10150	13220	7120	10170	10151.24	0.02	0	-6	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	356	40.80	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
54	20240822	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	1309390	129	6.28	10150	10170	10150	13220	7120	10170	10150.31	0.02	0	-6	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	355	40.76	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
55	20240822	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	1207890	119	5.79	10150	10170	10150	13220	7120	10170	10150.34	0.02	0	0	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	355	40.76	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
56	20240822	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	872920	86	4.19	10150	10170	10150	13220	7120	10170	10150.23	0.02	0	0	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	355	40.76	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
57	20240822	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	0	0	0.00	0	0	0	13220	7120	10170	0.00	0.02	0	0	10196	10182	10156	10142	10116	10190	10150	18	3050	500	7520	10	1	3502000	356	40.84	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		855	N	N	0	N	00	N
58	20240821	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	30	2	0.30	20838410	2054	199.81	10130	10170	10130	13180	7100	10140	10145.28	0.02	0	-20	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	356	40.84	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
59	20240821	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	20777390	2048	199.22	10130	10160	10130	13180	7100	10140	10145.21	0.02	0	-20	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	356	40.80	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
60	20240821	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	14346110	1415	137.65	10130	10160	10130	13180	7100	10140	10138.59	0.02	0	-20	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	356	40.80	1.06	12	0.04	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
61	20240821	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	13838160	1365	132.78	10130	10160	10130	13180	7100	10140	10137.85	0.02	0	-19	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	356	40.80	1.06	12	0.04	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
62	20240821	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	11564630	1141	110.99	10130	10160	10130	13180	7100	10140	10135.52	0.02	0	-19	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	355	40.76	1.06	12	0.03	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
63	20240821	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	11290580	1114	108.37	10130	10160	10130	13180	7100	10140	10135.17	0.02	0	3	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	356	40.80	1.06	12	0.03	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
64	20240821	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	11097720	1095	106.52	10130	10150	10130	13180	7100	10140	10134.90	0.02	0	4	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	355	40.76	1.06	12	0.03	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
65	20240821	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	162080	16	1.56	10130	10130	10130	13180	7100	10140	10130.00	0.02	0	0	10200	10170	10150	10120	10100	10160	10110	18	3040	500	7500	10	1	3502000	355	40.68	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		875	N	N	0	N	00	N
66	20240820	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	10436590	1028	6.12	10180	10180	10130	13200	7120	10160	10152.32	0.03	0	-8	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.03	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
67	20240820	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	10385890	1023	6.10	10180	10180	10130	13200	7120	10160	10152.39	0.03	0	-8	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.03	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
68	20240820	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	8246350	812	4.84	10180	10180	10130	13200	7120	10160	10155.60	0.03	0	-2	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	356	40.84	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
69	20240820	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-30	5	-0.30	8236180	811	4.83	10180	10180	10130	13200	7120	10160	10155.59	0.03	0	-2	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	355	40.68	1.06	12	0.02	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
70	20240820	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	8215880	809	4.82	10180	10180	10130	13200	7120	10160	10155.60	0.03	0	-2	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	356	40.84	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
71	20240820	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	3131440	309	1.84	10180	10180	10130	13200	7120	10160	10134.11	0.03	0	-2	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
72	20240820	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	1985620	196	1.17	10180	10180	10130	13200	7120	10160	10130.71	0.03	0	-1	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
73	20240820	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	20	2	0.20	506600	50	0.30	10180	10180	10130	13200	7120	10160	10132.00	0.03	0	0	10206	10182	10146	10122	10086	10195	10135	18	3040	500	7510	10	1	3502000	357	40.88	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.68	9590	20231101	6.15	10250	-0.68	20240731	9690	5.06	20240102	10250	-0.68	20240731	9590	6.15	20231101	0.00	N	439250	500	17 억		883	N	N	0	N	00	N
74	20240819	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	169939300	16784	203.27	10140	10170	10110	13220	7120	10170	10125.08	0.02	0	12	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	356	40.80	1.06	12	0.48	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
75	20240819	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	168720080	16664	201.82	10140	10170	10110	13220	7120	10170	10124.82	0.02	0	12	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	355	40.76	1.06	12	0.48	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
76	20240819	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-40	5	-0.39	166264550	16422	198.89	10140	10160	10110	13220	7120	10170	10124.50	0.02	0	11	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	355	40.68	1.06	12	0.47	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
77	20240819	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	160996950	15902	192.59	10140	10160	10110	13220	7120	10170	10124.32	0.02	0	11	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	355	40.76	1.06	12	0.45	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
78	20240819	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-40	5	-0.39	160895450	15892	192.47	10140	10160	10110	13220	7120	10170	10124.30	0.02	0	11	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	355	40.68	1.06	12	0.45	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
79	20240819	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-40	5	-0.39	158991010	15704	190.19	10140	10160	10110	13220	7120	10170	10124.24	0.02	0	11	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	355	40.68	1.06	12	0.45	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
80	20240819	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-40	5	-0.39	134355460	13272	160.74	10140	10160	10110	13220	7120	10170	10123.23	0.02	0	11	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	355	40.68	1.06	12	0.38	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
81	20240819	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	0	0	0.00	0	0	0	13220	7120	10170	0.00	0.02	0	0	10190	10180	10160	10150	10130	10185	10155	18	3050	500	7520	10	1	3502000	356	40.84	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		871	N	N	0	N	00	N
82	20240816	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	83801950	8257	160.61	10160	10170	10140	13200	7120	10160	10149.20	0.03	0	-129	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	356	40.84	1.06	12	0.24	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
83	20240816	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	83761280	8253	160.53	10160	10170	10140	13200	7120	10160	10149.19	0.03	0	-128	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.24	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
84	20240816	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	78843840	7769	151.12	10160	10170	10140	13200	7120	10160	10148.52	0.03	0	-98	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.22	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
85	20240816	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	71681100	7064	137.41	10160	10170	10140	13200	7120	10160	10147.38	0.03	0	-98	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.20	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
86	20240816	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	59166150	5831	113.42	10160	10170	10140	13200	7120	10160	10146.83	0.03	0	-98	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.17	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
87	20240816	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	10586420	1042	20.27	10160	10170	10140	13200	7120	10160	10159.71	0.03	0	-98	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.03	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
88	20240816	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	3352680	330	6.42	10160	10170	10140	13200	7120	10160	10159.64	0.03	0	-4	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
89	20240816	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	203100	20	0.39	10160	10160	10140	13200	7120	10160	10155.00	0.03	0	0	10180	10170	10150	10140	10120	10175	10145	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		1000	N	N	0	N	00	N
90	20240814	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	20	2	0.20	52177110	5141	133.57	10130	10160	10130	13180	7100	10140	10149.21	0.03	0	41	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	356	40.80	1.06	12	0.15	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
91	20240814	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	52166950	5140	133.54	10130	10150	10130	13180	7100	10140	10149.21	0.03	0	41	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.76	1.06	12	0.15	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
92	20240814	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	52085750	5132	133.33	10130	10150	10130	13180	7100	10140	10149.21	0.03	0	41	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.76	1.06	12	0.15	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
93	20240814	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	38180250	3762	97.74	10130	10150	10130	13180	7100	10140	10148.92	0.03	0	41	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.11	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
94	20240814	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	5611490	553	14.37	10130	10150	10130	13180	7100	10140	10147.36	0.03	0	-8	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
95	20240814	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	10	2	0.10	2475140	244	6.34	10130	10150	10130	13180	7100	10140	10144.02	0.03	0	-8	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.76	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
96	20240814	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	2190940	216	5.61	10130	10150	10130	13180	7100	10140	10143.24	0.03	0	-8	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
97	20240814	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	192550	19	0.49	10130	10140	10130	13180	7100	10140	10134.21	0.03	0	0	10160	10150	10130	10120	10100	10155	10125	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		959	N	N	0	N	00	N
98	20240813	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	38947550	3849	52.92	10140	10140	10110	13180	7100	10140	10118.88	0.03	0	47	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.11	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
99	20240813	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	38116790	3767	51.79	10140	10140	10110	13180	7100	10140	10118.61	0.03	0	39	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	355	40.68	1.06	12	0.11	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
100	20240813	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	28049910	2773	38.13	10140	10140	10110	13180	7100	10140	10115.37	0.03	0	-15	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	354	40.64	1.06	12	0.08	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
101	20240813	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	19728880	1951	26.83	10140	10140	10110	13180	7100	10140	10112.19	0.03	0	-48	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	354	40.64	1.06	12	0.06	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
102	20240813	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	15954120	1578	21.70	10140	10140	10110	13180	7100	10140	10110.34	0.03	0	-1	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	354	40.64	1.06	12	0.05	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
103	20240813	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-30	5	-0.30	1314360	130	1.79	10140	10140	10110	13180	7100	10140	10110.46	0.03	0	-1	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	354	40.60	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.37	9590	20231101	5.42	10250	-1.37	20240731	9690	4.33	20240102	10250	-1.37	20240731	9590	5.42	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
104	20240813	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	10140	1	0.01	10140	10140	10140	13180	7100	10140	10140.00	0.03	0	-1	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
105	20240813	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	0	0	0.00	0	0	0	13180	7100	10140	0.00	0.03	0	0	10173	10156	10123	10106	10073	10165	10115	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		912	N	N	0	N	00	N
106	20240812	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	73467190	7273	918.31	10110	10140	10090	13180	7100	10140	10101.36	0.02	0	244	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.21	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
107	20240812	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	73467190	7273	918.31	10110	10140	10090	13180	7100	10140	10101.36	0.02	0	244	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.21	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
108	20240812	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	72211850	7149	902.65	10110	10140	10090	13180	7100	10140	10100.97	0.02	0	279	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	354	40.64	1.06	12	0.20	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
109	20240812	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-30	5	-0.30	71331810	7062	891.67	10110	10140	10090	13180	7100	10140	10100.79	0.02	0	279	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	354	40.60	1.06	12	0.20	249.00	9580.00	10250	20240731	-1.37	9590	20231101	5.42	10250	-1.37	20240731	9690	4.33	20240102	10250	-1.37	20240731	9590	5.42	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
110	20240812	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	70502730	6980	881.31	10110	10140	10090	13180	7100	10140	10100.68	0.02	0	279	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.20	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
111	20240812	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-30	5	-0.30	69673680	6898	870.96	10110	10140	10090	13180	7100	10140	10100.56	0.02	0	279	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	354	40.60	1.06	12	0.20	249.00	9580.00	10250	20240731	-1.37	9590	20231101	5.42	10250	-1.37	20240731	9690	4.33	20240102	10250	-1.37	20240731	9590	5.42	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
112	20240812	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	66118410	6546	826.52	10110	10140	10090	13180	7100	10140	10100.58	0.02	0	279	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.19	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
113	20240812	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-40	5	-0.39	15214660	1506	190.15	10110	10110	10100	13180	7100	10140	10102.70	0.02	0	0	10146	10142	10136	10132	10126	10145	10135	18	3040	500	7500	10	1	3502000	354	40.56	1.05	12	0.04	249.00	9580.00	10250	20240731	-1.46	9590	20231101	5.32	10250	-1.46	20240731	9690	4.23	20240102	10250	-1.46	20240731	9590	5.32	20231101	0.00	N	439250	500	17 억		668	N	N	0	N	00	N
114	20240809	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	8025500	792	29.99	10130	10140	10130	13180	7100	10140	10133.21	0.02	0	-2	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.02	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
115	20240809	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	6950660	686	25.98	10130	10140	10130	13180	7100	10140	10132.16	0.02	0	-1	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.02	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
116	20240809	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	4114240	406	15.37	10130	10140	10130	13180	7100	10140	10133.60	0.02	0	-1	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.68	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
117	20240809	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	3162020	312	11.81	10130	10140	10130	13180	7100	10140	10134.68	0.02	0	-1	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.68	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
118	20240809	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	1753110	173	6.55	10130	10140	10130	13180	7100	10140	10133.58	0.02	0	6	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
119	20240809	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	1753110	173	6.55	10130	10140	10130	13180	7100	10140	10133.58	0.02	0	6	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.72	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
120	20240809	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	658490	65	2.46	10130	10140	10130	13180	7100	10140	10130.62	0.02	0	0	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.68	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
121	20240809	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-10	5	-0.10	202600	20	0.76	10130	10130	10130	13180	7100	10140	10130.00	0.02	0	0	10166	10152	10136	10122	10106	10160	10130	18	3040	500	7500	10	1	3502000	355	40.68	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		670	N	N	0	N	00	N
122	20240808	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-10	5	-0.10	26754040	2641	380.55	10130	10150	10120	13190	7110	10150	10130.27	0.01	0	202	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.08	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
123	20240808	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-30	5	-0.30	26673040	2633	379.39	10130	10150	10120	13190	7110	10150	10130.28	0.01	0	208	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	354	40.64	1.06	12	0.08	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
124	20240808	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	7849240	774	111.53	10130	10150	10120	13190	7110	10150	10141.14	0.01	0	-5	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.68	1.06	12	0.02	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
125	20240808	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-10	5	-0.10	7727680	762	109.80	10130	10150	10120	13190	7110	10150	10141.31	0.01	0	-5	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.02	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
126	20240808	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	7525010	742	106.92	10130	10150	10120	13190	7110	10150	10141.52	0.01	0	-9	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
127	20240808	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	7494560	739	106.48	10130	10150	10120	13190	7110	10150	10141.49	0.01	0	-9	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.68	1.06	12	0.02	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
128	20240808	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-20	5	-0.20	3130100	309	44.52	10130	10130	10120	13190	7110	10150	10129.77	0.01	0	-9	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.68	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.17	9590	20231101	5.63	10250	-1.17	20240731	9690	4.54	20240102	10250	-1.17	20240731	9590	5.63	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
129	20240808	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	0.01	0	0	10236	10192	10146	10102	10056	10170	10080	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
130	20240807	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	7024470	694	14.89	10190	10190	10100	13150	7090	10120	10121.71	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
131	20240807	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	6153270	608	13.04	10190	10190	10100	13150	7090	10120	10120.51	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
132	20240807	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	6011560	594	12.74	10190	10190	10100	13150	7090	10120	10120.47	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
133	20240807	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	4250650	420	9.01	10190	10190	10100	13150	7090	10120	10120.60	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	354	40.64	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
134	20240807	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	3076730	304	6.52	10190	10190	10100	13150	7090	10120	10120.82	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	355	40.76	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
135	20240807	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	3056430	302	6.48	10190	10190	10100	13150	7090	10120	10120.63	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	354	40.60	1.06	12	0.01	249.00	9580.00	10250	20240731	-1.37	9590	20231101	5.42	10250	-1.37	20240731	9690	4.33	20240102	10250	-1.37	20240731	9590	5.42	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
136	20240807	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	243610	24	0.51	10190	10190	10100	13150	7090	10120	10150.42	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	355	40.76	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
137	20240807	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	70810	7	0.15	10190	10190	10100	13150	7090	10120	10115.71	0.01	0	0	10166	10142	10116	10092	10066	10155	10105	18	3030	500	7480	10	1	3502000	354	40.60	1.06	12	0.00	249.00	9580.00	10250	20240731	-1.37	9590	20231101	5.42	10250	-1.37	20240731	9690	4.33	20240102	10250	-1.37	20240731	9590	5.42	20231101	0.00	N	439250	500	17 억		468	N	N	0	N	00	N
138	20240806	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	30	2	0.30	47073860	4662	12.59	10100	10140	10090	13110	7070	10090	10097.35	0.01	0	9	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	354	40.64	1.06	12	0.13	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
139	20240806	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	45376930	4494	12.13	10100	10110	10090	13110	7070	10090	10097.23	0.01	0	10	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.13	249.00	9580.00	10250	20240731	-1.46	9590	20231101	5.32	10250	-1.46	20240731	9690	4.23	20240102	10250	-1.46	20240731	9590	5.32	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
140	20240806	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	20	2	0.20	43276130	4286	11.57	10100	10110	10090	13110	7070	10090	10097.09	0.01	0	10	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	354	40.60	1.06	12	0.12	249.00	9580.00	10250	20240731	-1.37	9590	20231101	5.42	10250	-1.37	20240731	9690	4.33	20240102	10250	-1.37	20240731	9590	5.42	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
141	20240806	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	41002720	4061	10.96	10100	10100	10090	13110	7070	10090	10096.71	0.01	0	8	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.12	249.00	9580.00	10250	20240731	-1.46	9590	20231101	5.32	10250	-1.46	20240731	9690	4.23	20240102	10250	-1.46	20240731	9590	5.32	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
142	20240806	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	39901820	3952	10.67	10100	10100	10090	13110	7070	10090	10096.61	0.01	0	8	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.11	249.00	9580.00	10250	20240731	-1.46	9590	20231101	5.32	10250	-1.46	20240731	9690	4.23	20240102	10250	-1.46	20240731	9590	5.32	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
143	20240806	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	32882510	3257	8.79	10100	10100	10090	13110	7070	10090	10095.95	0.01	0	8	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.09	249.00	9580.00	10250	20240731	-1.56	9590	20231101	5.21	10250	-1.56	20240731	9690	4.13	20240102	10250	-1.56	20240731	9590	5.21	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
144	20240806	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	10	2	0.10	22651340	2244	6.06	10100	10100	10090	13110	7070	10090	10094.18	0.01	0	8	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.06	249.00	9580.00	10250	20240731	-1.46	9590	20231101	5.32	10250	-1.46	20240731	9690	4.23	20240102	10250	-1.46	20240731	9590	5.32	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
145	20240806	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	1746640	173	0.47	10100	10100	10090	13110	7070	10090	10096.18	0.01	0	7	10203	10146	10113	10056	10023	10130	10040	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.00	249.00	9580.00	10250	20240731	-1.56	9590	20231101	5.21	10250	-1.56	20240731	9690	4.13	20240102	10250	-1.56	20240731	9590	5.21	20231101	0.00	N	439250	500	17 억		459	N	N	0	N	00	N
146	20240805	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-100	5	-0.98	374515970	37037	737.79	10170	10170	10080	13240	7140	10190	10111.99	0.03	0	-532	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	353	40.52	1.05	12	1.06	249.00	9580.00	10250	20240731	-1.56	9590	20231101	5.21	10250	-1.56	20240731	9690	4.13	20240102	10250	-1.56	20240731	9590	5.21	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
147	20240805	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-70	5	-0.69	370429490	36632	729.72	10170	10170	10080	13240	7140	10190	10112.18	0.03	0	-532	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	354	40.64	1.06	12	1.05	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
148	20240805	141110	58	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-90	5	-0.88	248099390	24521	488.47	10170	10170	10080	13240	7140	10190	10117.83	0.03	0	104	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	354	40.56	1.05	12	0.70	249.00	9580.00	10250	20240731	-1.46	9590	20231101	5.32	10250	-1.46	20240731	9690	4.23	20240102	10250	-1.46	20240731	9590	5.32	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
149	20240805	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-110	5	-1.08	189384890	18703	372.57	10170	10170	10080	13240	7140	10190	10125.91	0.03	0	104	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	353	40.48	1.05	12	0.53	249.00	9580.00	10250	20240731	-1.66	9590	20231101	5.11	10250	-1.66	20240731	9690	4.02	20240102	10250	-1.66	20240731	9590	5.11	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
150	20240805	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-70	5	-0.69	113369150	11174	222.59	10170	10170	10120	13240	7140	10190	10145.80	0.03	0	154	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	354	40.64	1.06	12	0.32	249.00	9580.00	10250	20240731	-1.27	9590	20231101	5.53	10250	-1.27	20240731	9690	4.44	20240102	10250	-1.27	20240731	9590	5.53	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
151	20240805	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-50	5	-0.49	76049730	7491	149.22	10170	10170	10140	13240	7140	10190	10152.15	0.03	0	0	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	355	40.72	1.06	12	0.21	249.00	9580.00	10250	20240731	-1.07	9590	20231101	5.74	10250	-1.07	20240731	9690	4.64	20240102	10250	-1.07	20240731	9590	5.74	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
152	20240805	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-40	5	-0.39	71872040	7079	141.02	10170	10170	10140	13240	7140	10190	10152.85	0.03	0	0	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	355	40.76	1.06	12	0.20	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
153	20240805	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-40	5	-0.39	22813360	2246	44.74	10170	10170	10150	13240	7140	10190	10157.33	0.03	0	0	10230	10210	10180	10160	10130	10220	10170	18	3050	500	7540	10	1	3502000	355	40.76	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.98	9590	20231101	5.84	10250	-0.98	20240731	9690	4.75	20240102	10250	-0.98	20240731	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
154	20240802	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	51018670	5020	127.06	10170	10200	10150	13240	7140	10190	10163.08	0.03	0	0	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.14	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
155	20240802	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	51018670	5020	127.06	10170	10200	10150	13240	7140	10190	10163.08	0.03	0	0	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.14	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
156	20240802	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	22210480	2185	55.30	10170	10200	10160	13240	7140	10190	10164.98	0.03	0	10	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
157	20240802	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	22200290	2184	55.28	10170	10200	10160	13240	7140	10190	10164.97	0.03	0	10	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
158	20240802	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	21599660	2125	53.78	10170	10200	10160	13240	7140	10190	10164.55	0.03	0	0	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	356	40.84	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
159	20240802	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	21467450	2112	53.45	10170	10200	10160	13240	7140	10190	10164.51	0.03	0	0	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	356	40.84	1.06	12	0.06	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
160	20240802	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-30	5	-0.29	17622200	1734	43.89	10170	10180	10160	13240	7140	10190	10162.75	0.03	0	0	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	356	40.80	1.06	12	0.05	249.00	9580.00	10250	20240731	-0.88	9590	20231101	5.94	10250	-0.88	20240731	9690	4.85	20240102	10250	-0.88	20240731	9590	5.94	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
161	20240802	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	13240	7140	10190	0.00	0.03	0	0	10203	10196	10183	10176	10163	10200	10180	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
162	20240801	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	40183540	3951	9.16	10180	10190	10170	13240	7140	10190	10170.47	0.03	0	0	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.11	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
163	20240801	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	39878100	3921	9.09	10180	10190	10170	13240	7140	10190	10170.39	0.03	0	0	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.11	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
164	20240801	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	7454940	733	1.70	10180	10190	10170	13240	7140	10190	10170.45	0.03	0	2	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	356	40.84	1.06	12	0.02	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
165	20240801	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	4800370	472	1.09	10180	10190	10170	13240	7140	10190	10170.28	0.03	0	2	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	356	40.84	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
166	20240801	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	2807050	276	0.64	10180	10190	10170	13240	7140	10190	10170.47	0.03	0	2	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	356	40.84	1.06	12	0.01	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
167	20240801	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	1362910	134	0.31	10180	10190	10170	13240	7140	10190	10170.97	0.03	0	2	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	356	40.84	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.78	9590	20231101	6.05	10250	-0.78	20240731	9690	4.95	20240102	10250	-0.78	20240731	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
168	20240801	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	20370	2	0.00	10180	10190	10180	13240	7140	10190	10185.00	0.03	0	0	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
169	20240801	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	0	3	0.00	0	0	0.00	0	0	0	13240	7140	10190	0.00	0.03	0	0	10303	10246	10193	10136	10083	10275	10165	18	3050	500	7540	10	1	3502000	357	40.92	1.06	12	0.00	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N