KissMeData/246690/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	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-2	5	-0.18	35714149	32663	106.38	1096	1103	1088	1424	768	1096	1093.41	0.44	0	393	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.08	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
3	20240830	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-2	5	-0.18	33991099	31088	101.25	1096	1103	1088	1424	768	1096	1093.38	0.44	0	700	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.07	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
4	20240830	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1093	-3	5	-0.27	31838150	29120	94.84	1096	1103	1088	1424	768	1096	1093.34	0.44	0	700	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	453	4.30	0.54	12	0.07	254.00	2024.00	1540	20240111	-29.03	975	20240806	12.10	1540	-29.03	20240111	975	12.10	20240806	1540	-29.03	20240111	975	12.10	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
5	20240830	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	-4	5	-0.36	30467719	27865	90.75	1096	1103	1088	1424	768	1096	1093.40	0.44	0	700	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	453	4.30	0.54	12	0.07	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
6	20240830	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	2	2	0.18	6151937	5601	18.24	1096	1103	1096	1424	768	1096	1098.36	0.44	0	-442	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.70	975	20240806	12.62	1540	-28.70	20240111	975	12.62	20240806	1540	-28.70	20240111	975	12.62	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
7	20240830	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	3	2	0.27	3602847	3283	10.69	1096	1103	1096	1424	768	1096	1097.43	0.44	0	-60	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	456	4.33	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
8	20240830	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	7	2	0.64	1972261	1799	5.86	1096	1103	1096	1424	768	1096	1096.31	0.44	0	90	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	458	4.34	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.38	975	20240806	13.13	1540	-28.38	20240111	975	13.13	20240806	1540	-28.38	20240111	975	13.13	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
9	20240830	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	7	2	0.64	1617741	1476	4.81	1096	1103	1096	1424	768	1096	1096.03	0.44	0	90	1115	1105	1100	1090	1085	1103	1088	207	328	500	760	1	1	41477862	458	4.34	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.38	975	20240806	13.13	1540	-28.38	20240111	975	13.13	20240806	1540	-28.38	20240111	975	13.13	20240806	1.08	N	246690	500	207 억		180880	N	N	0	N	00	N
10	20240829	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	-3	5	-0.27	33854974	30705	82.05	1096	1110	1095	1428	770	1099	1102.59	0.45	0	-4543	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	455	4.31	0.54	12	0.07	254.00	2024.00	1540	20240111	-28.83	975	20240806	12.41	1540	-28.83	20240111	975	12.41	20240806	1540	-28.83	20240111	975	12.41	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
11	20240829	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	-2	5	-0.18	30511479	27656	73.90	1096	1110	1095	1428	770	1099	1103.25	0.45	0	-4268	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	455	4.32	0.54	12	0.07	254.00	2024.00	1540	20240111	-28.77	975	20240806	12.51	1540	-28.77	20240111	975	12.51	20240806	1540	-28.77	20240111	975	12.51	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
12	20240829	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	1	2	0.09	30422622	27575	73.68	1096	1110	1095	1428	770	1099	1103.27	0.45	0	-4268	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	456	4.33	0.54	12	0.07	254.00	2024.00	1540	20240111	-28.57	975	20240806	12.82	1540	-28.57	20240111	975	12.82	20240806	1540	-28.57	20240111	975	12.82	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
13	20240829	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	1	2	0.09	27893222	25275	67.54	1096	1110	1095	1428	770	1099	1103.59	0.45	0	-4118	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	456	4.33	0.54	12	0.06	254.00	2024.00	1540	20240111	-28.57	975	20240806	12.82	1540	-28.57	20240111	975	12.82	20240806	1540	-28.57	20240111	975	12.82	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
14	20240829	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	5	2	0.45	24415384	22113	59.09	1096	1110	1095	1428	770	1099	1104.12	0.45	0	-4290	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	458	4.35	0.55	12	0.05	254.00	2024.00	1540	20240111	-28.31	975	20240806	13.23	1540	-28.31	20240111	975	13.23	20240806	1540	-28.31	20240111	975	13.23	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
15	20240829	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	8	2	0.73	16309289	14787	39.51	1096	1110	1095	1428	770	1099	1102.95	0.45	0	-4277	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	459	4.36	0.55	12	0.04	254.00	2024.00	1540	20240111	-28.12	975	20240806	13.54	1540	-28.12	20240111	975	13.54	20240806	1540	-28.12	20240111	975	13.54	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
16	20240829	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	5	2	0.45	15563374	14112	37.71	1096	1110	1095	1428	770	1099	1102.85	0.45	0	-4230	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	458	4.35	0.55	12	0.03	254.00	2024.00	1540	20240111	-28.31	975	20240806	13.23	1540	-28.31	20240111	975	13.23	20240806	1540	-28.31	20240111	975	13.23	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
17	20240829	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	-4	5	-0.36	855602	781	2.09	1096	1100	1095	1428	770	1099	1095.52	0.45	0	-183	1106	1102	1097	1093	1088	1104	1095	207	329	500	760	1	1	41477862	454	4.31	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.08	N	246690	500	207 억		185423	N	N	0	N	00	N
18	20240828	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	3	2	0.27	41037210	37423	329.40	1096	1101	1092	1424	768	1096	1096.58	0.45	0	-1746	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	456	4.33	0.54	12	0.09	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
19	20240828	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	2	2	0.18	39166747	35721	314.42	1096	1101	1092	1424	768	1096	1096.46	0.45	0	-1701	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.09	254.00	2024.00	1540	20240111	-28.70	975	20240806	12.62	1540	-28.70	20240111	975	12.62	20240806	1540	-28.70	20240111	975	12.62	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
20	20240828	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-2	5	-0.18	24384794	22210	195.49	1096	1101	1094	1424	768	1096	1097.92	0.45	0	-1507	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
21	20240828	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	0	3	0.00	21480731	19559	172.16	1096	1101	1095	1424	768	1096	1098.25	0.45	0	-1421	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	455	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.83	975	20240806	12.41	1540	-28.83	20240111	975	12.41	20240806	1540	-28.83	20240111	975	12.41	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
22	20240828	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	1	2	0.09	17270190	15716	138.33	1096	1101	1096	1424	768	1096	1098.89	0.45	0	-1100	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.04	254.00	2024.00	1540	20240111	-28.77	975	20240806	12.51	1540	-28.77	20240111	975	12.51	20240806	1540	-28.77	20240111	975	12.51	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
23	20240828	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	2	2	0.18	14423569	13121	115.49	1096	1101	1096	1424	768	1096	1099.27	0.45	0	-1100	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.03	254.00	2024.00	1540	20240111	-28.70	975	20240806	12.62	1540	-28.70	20240111	975	12.62	20240806	1540	-28.70	20240111	975	12.62	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
24	20240828	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	4	2	0.36	12782921	11627	102.34	1096	1101	1096	1424	768	1096	1099.42	0.45	0	-250	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	456	4.33	0.54	12	0.03	254.00	2024.00	1540	20240111	-28.57	975	20240806	12.82	1540	-28.57	20240111	975	12.82	20240806	1540	-28.57	20240111	975	12.82	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
25	20240828	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	4	2	0.36	1257493	1144	10.07	1096	1101	1096	1424	768	1096	1099.21	0.45	0	-266	1106	1101	1097	1092	1088	1103	1094	207	328	500	760	1	1	41477862	456	4.33	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.57	975	20240806	12.82	1540	-28.57	20240111	975	12.82	20240806	1540	-28.57	20240111	975	12.82	20240806	1.08	N	246690	500	207 억		187169	N	N	0	N	00	N
26	20240827	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	1	2	0.09	12445573	11360	54.59	1093	1102	1093	1423	767	1095	1095.56	0.45	0	-716	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	455	4.31	0.54	12	0.03	254.00	2024.00	1540	20240111	-28.83	975	20240806	12.41	1540	-28.83	20240111	975	12.41	20240806	1540	-28.83	20240111	975	12.41	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
27	20240827	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	2	2	0.18	11474515	10474	50.33	1093	1102	1093	1423	767	1095	1095.52	0.45	0	-715	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.03	254.00	2024.00	1540	20240111	-28.77	975	20240806	12.51	1540	-28.77	20240111	975	12.51	20240806	1540	-28.77	20240111	975	12.51	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
28	20240827	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	2	2	0.18	9167524	8371	40.23	1093	1102	1093	1423	767	1095	1095.15	0.45	0	-530	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.02	254.00	2024.00	1540	20240111	-28.77	975	20240806	12.51	1540	-28.77	20240111	975	12.51	20240806	1540	-28.77	20240111	975	12.51	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
29	20240827	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	4908455	4484	21.55	1093	1102	1093	1423	767	1095	1094.66	0.45	0	-320	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
30	20240827	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	4658795	4256	20.45	1093	1102	1093	1423	767	1095	1094.64	0.45	0	-320	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
31	20240827	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	3703956	3384	16.26	1093	1102	1093	1423	767	1095	1094.55	0.45	0	-320	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
32	20240827	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	1399683	1279	6.15	1093	1102	1093	1423	767	1095	1094.36	0.45	0	-196	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
33	20240827	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	7	2	0.64	167798	153	0.74	1093	1102	1093	1423	767	1095	1096.72	0.45	0	-60	1104	1099	1095	1090	1086	1099	1090	207	328	500	760	1	1	41477862	457	4.34	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.44	975	20240806	13.03	1540	-28.44	20240111	975	13.03	20240806	1540	-28.44	20240111	975	13.03	20240806	1.09	N	246690	500	207 억		187884	N	N	0	N	00	N
34	20240826	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	22780679	20810	58.96	1095	1100	1091	1423	767	1095	1094.70	0.46	0	-1776	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
35	20240826	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	21147265	19318	54.74	1095	1100	1091	1423	767	1095	1094.69	0.46	0	-1734	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
36	20240826	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-1	5	-0.09	20748815	18954	53.70	1095	1100	1091	1423	767	1095	1094.69	0.46	0	-1734	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
37	20240826	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	20735687	18942	53.67	1095	1100	1091	1423	767	1095	1094.69	0.46	0	-1734	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
38	20240826	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	-3	5	-0.27	17853671	16305	46.20	1095	1100	1091	1423	767	1095	1094.98	0.46	0	-1734	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	453	4.30	0.54	12	0.04	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
39	20240826	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	2	2	0.18	10688020	9750	27.63	1095	1100	1093	1423	767	1095	1096.21	0.46	0	-1612	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.02	254.00	2024.00	1540	20240111	-28.77	975	20240806	12.51	1540	-28.77	20240111	975	12.51	20240806	1540	-28.77	20240111	975	12.51	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
40	20240826	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	2	2	0.18	5605628	5123	14.52	1095	1100	1093	1423	767	1095	1094.21	0.46	0	-660	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	455	4.32	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.77	975	20240806	12.51	1540	-28.77	20240111	975	12.51	20240806	1540	-28.77	20240111	975	12.51	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
41	20240826	091008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	0	3	0.00	909945	831	2.35	1095	1095	1095	1423	767	1095	1095.00	0.46	0	-48	1103	1099	1093	1089	1083	1096	1086	207	328	500	760	1	1	41477862	454	4.31	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		189618	N	N	0	N	00	N
42	20240823	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	-3	5	-0.27	38501340	35293	108.15	1096	1097	1087	1427	769	1098	1090.91	0.46	0	-1310	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	454	4.31	0.54	12	0.09	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
43	20240823	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	-2	5	-0.18	37348847	34241	104.92	1096	1097	1087	1427	769	1098	1090.76	0.46	0	-1310	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	455	4.31	0.54	12	0.08	254.00	2024.00	1540	20240111	-28.83	975	20240806	12.41	1540	-28.83	20240111	975	12.41	20240806	1540	-28.83	20240111	975	12.41	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
44	20240823	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1093	-5	5	-0.46	31200133	28629	87.73	1096	1097	1087	1427	769	1098	1089.81	0.46	0	-1021	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	453	4.30	0.54	12	0.07	254.00	2024.00	1540	20240111	-29.03	975	20240806	12.10	1540	-29.03	20240111	975	12.10	20240806	1540	-29.03	20240111	975	12.10	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
45	20240823	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-7	5	-0.64	30633620	28110	86.14	1096	1097	1087	1427	769	1098	1089.78	0.46	0	-1021	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	453	4.30	0.54	12	0.07	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
46	20240823	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1089	-9	5	-0.82	29232793	26824	82.20	1096	1097	1087	1427	769	1098	1089.80	0.46	0	-1021	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	452	4.29	0.54	12	0.06	254.00	2024.00	1540	20240111	-29.29	975	20240806	11.69	1540	-29.29	20240111	975	11.69	20240806	1540	-29.29	20240111	975	11.69	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
47	20240823	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-7	5	-0.64	22411847	20557	62.99	1096	1097	1088	1427	769	1098	1090.23	0.46	0	-1021	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	453	4.30	0.54	12	0.05	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
48	20240823	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1089	-9	5	-0.82	10962783	10050	30.80	1096	1097	1089	1427	769	1098	1090.82	0.46	0	-182	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	452	4.29	0.54	12	0.02	254.00	2024.00	1540	20240111	-29.29	975	20240806	11.69	1540	-29.29	20240111	975	11.69	20240806	1540	-29.29	20240111	975	11.69	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
49	20240823	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1093	-5	5	-0.46	961329	878	2.69	1096	1096	1093	1427	769	1098	1094.90	0.46	0	-30	1108	1103	1097	1092	1086	1105	1094	207	329	500	760	1	1	41477862	453	4.30	0.54	12	0.00	254.00	2024.00	1540	20240111	-29.03	975	20240806	12.10	1540	-29.03	20240111	975	12.10	20240806	1540	-29.03	20240111	975	12.10	20240806	1.09	N	246690	500	207 억		190928	N	N	0	N	00	N
50	20240822	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	7	2	0.64	35829479	32604	212.40	1092	1102	1091	1418	764	1091	1098.93	0.46	0	1301	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	455	4.32	0.54	12	0.08	254.00	2024.00	1540	20240111	-28.70	975	20240806	12.62	1540	-28.70	20240111	975	12.62	20240806	1540	-28.70	20240111	975	12.62	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
51	20240822	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	9	2	0.82	33983662	30923	201.45	1092	1102	1091	1418	764	1091	1098.98	0.46	0	790	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	456	4.33	0.54	12	0.07	254.00	2024.00	1540	20240111	-28.57	975	20240806	12.82	1540	-28.57	20240111	975	12.82	20240806	1540	-28.57	20240111	975	12.82	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
52	20240822	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	11	2	1.01	27967360	25452	165.81	1092	1102	1091	1418	764	1091	1098.83	0.46	0	-1134	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	457	4.34	0.54	12	0.06	254.00	2024.00	1540	20240111	-28.44	975	20240806	13.03	1540	-28.44	20240111	975	13.03	20240806	1540	-28.44	20240111	975	13.03	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
53	20240822	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	11	2	1.01	27811986	25311	164.89	1092	1102	1091	1418	764	1091	1098.81	0.46	0	-1134	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	457	4.34	0.54	12	0.06	254.00	2024.00	1540	20240111	-28.44	975	20240806	13.03	1540	-28.44	20240111	975	13.03	20240806	1540	-28.44	20240111	975	13.03	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
54	20240822	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	11	2	1.01	22589703	20562	133.95	1092	1102	1091	1418	764	1091	1098.61	0.46	0	-1796	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	457	4.34	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.44	975	20240806	13.03	1540	-28.44	20240111	975	13.03	20240806	1540	-28.44	20240111	975	13.03	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
55	20240822	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	11	2	1.01	21467763	19541	127.30	1092	1102	1091	1418	764	1091	1098.60	0.46	0	-1774	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	457	4.34	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.44	975	20240806	13.03	1540	-28.44	20240111	975	13.03	20240806	1540	-28.44	20240111	975	13.03	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
56	20240822	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	3	2	0.27	6602433	6040	39.35	1092	1097	1091	1418	764	1091	1093.12	0.46	0	-580	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	454	4.31	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
57	20240822	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	1	2	0.09	620870	568	3.70	1092	1097	1092	1418	764	1091	1093.08	0.46	0	-181	1103	1097	1093	1087	1083	1100	1090	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.00	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.09	N	246690	500	207 억		189627	N	N	0	N	00	N
58	20240821	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-1	5	-0.09	16757123	15350	42.06	1090	1099	1089	1419	765	1092	1091.67	0.46	0	-31	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.04	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
59	20240821	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	0	3	0.00	15917050	14580	39.95	1090	1099	1089	1419	765	1092	1091.70	0.46	0	-248	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.04	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
60	20240821	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-1	5	-0.09	10626549	9738	26.68	1090	1099	1089	1419	765	1092	1091.25	0.46	0	-786	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.02	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
61	20240821	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	0	3	0.00	7526193	6897	18.90	1090	1099	1089	1419	765	1092	1091.23	0.46	0	-885	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.02	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
62	20240821	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	2	2	0.18	5795771	5310	14.55	1090	1099	1089	1419	765	1092	1091.48	0.46	0	-790	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	454	4.31	0.54	12	0.01	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
63	20240821	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-1	5	-0.09	5700593	5223	14.31	1090	1099	1089	1419	765	1092	1091.44	0.46	0	-703	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.01	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
64	20240821	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-1	5	-0.09	4127541	3782	10.36	1090	1099	1089	1419	765	1092	1091.36	0.46	0	-398	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.01	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
65	20240821	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	7	2	0.64	925435	849	2.33	1090	1099	1090	1419	765	1092	1090.03	0.46	0	186	1101	1096	1091	1086	1081	1099	1089	207	327	500	760	1	1	41477862	456	4.33	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.10	N	246690	500	207 억		189658	N	N	0	N	00	N
66	20240820	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	1	2	0.09	39824582	36499	135.38	1091	1096	1086	1418	764	1091	1091.11	0.42	0	15490	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.09	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
67	20240820	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1093	2	2	0.18	30167401	27660	102.60	1091	1096	1086	1418	764	1091	1090.65	0.42	0	8688	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.07	254.00	2024.00	1540	20240111	-29.03	975	20240806	12.10	1540	-29.03	20240111	975	12.10	20240806	1540	-29.03	20240111	975	12.10	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
68	20240820	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	0	3	0.00	25967974	23814	88.33	1091	1096	1086	1418	764	1091	1090.45	0.42	0	6254	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.06	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
69	20240820	131006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	3	2	0.27	23402085	21464	79.61	1091	1096	1086	1418	764	1091	1090.29	0.42	0	6246	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	454	4.31	0.54	12	0.05	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
70	20240820	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	1	2	0.09	21696570	19903	73.82	1091	1096	1086	1418	764	1091	1090.12	0.42	0	4860	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.05	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
71	20240820	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1090	-1	5	-0.09	19222368	17634	65.41	1091	1096	1086	1418	764	1091	1090.07	0.42	0	2858	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	452	4.29	0.54	12	0.04	254.00	2024.00	1540	20240111	-29.22	975	20240806	11.79	1540	-29.22	20240111	975	11.79	20240806	1540	-29.22	20240111	975	11.79	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
72	20240820	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	3	2	0.27	12312917	11291	41.88	1091	1096	1086	1418	764	1091	1090.51	0.42	0	845	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	454	4.31	0.54	12	0.03	254.00	2024.00	1540	20240111	-28.96	975	20240806	12.21	1540	-28.96	20240111	975	12.21	20240806	1540	-28.96	20240111	975	12.21	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
73	20240820	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	0	3	0.00	1761480	1612	5.98	1091	1095	1091	1418	764	1091	1092.73	0.42	0	590	1115	1103	1097	1085	1079	1100	1082	207	327	500	760	1	1	41477862	453	4.30	0.54	12	0.00	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.09	N	246690	500	207 억		174685	N	N	0	N	00	N
74	20240819	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-13	5	-1.18	29573903	26960	51.25	1106	1109	1091	1435	773	1104	1096.95	0.42	0	-1218	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	453	4.30	0.54	12	0.06	254.00	2024.00	1540	20240111	-29.16	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
75	20240819	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	-12	5	-1.09	26750030	24372	46.33	1106	1109	1092	1435	773	1104	1097.57	0.42	0	-1208	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	453	4.30	0.54	12	0.06	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
76	20240819	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	-6	5	-0.54	11856372	10763	20.46	1106	1109	1097	1435	773	1104	1101.59	0.42	0	826	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	455	4.32	0.54	12	0.03	254.00	2024.00	1540	20240111	-28.70	975	20240806	12.62	1540	-28.70	20240111	975	12.62	20240806	1540	-28.70	20240111	975	12.62	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
77	20240819	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	-5	5	-0.45	7976882	7231	13.75	1106	1109	1097	1435	773	1104	1103.15	0.42	0	971	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	456	4.33	0.54	12	0.02	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
78	20240819	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1105	1	2	0.09	6400540	5798	11.02	1106	1109	1097	1435	773	1104	1103.92	0.42	0	642	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	458	4.35	0.55	12	0.01	254.00	2024.00	1540	20240111	-28.25	975	20240806	13.33	1540	-28.25	20240111	975	13.33	20240806	1540	-28.25	20240111	975	13.33	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
79	20240819	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1105	1	2	0.09	5183251	4693	8.92	1106	1108	1097	1435	773	1104	1104.46	0.42	0	642	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	458	4.35	0.55	12	0.01	254.00	2024.00	1540	20240111	-28.25	975	20240806	13.33	1540	-28.25	20240111	975	13.33	20240806	1540	-28.25	20240111	975	13.33	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
80	20240819	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1106	2	2	0.18	3711436	3363	6.39	1106	1107	1097	1435	773	1104	1103.61	0.42	0	828	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	459	4.35	0.55	12	0.01	254.00	2024.00	1540	20240111	-28.18	975	20240806	13.44	1540	-28.18	20240111	975	13.44	20240806	1540	-28.18	20240111	975	13.44	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
81	20240819	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	-6	5	-0.54	1603155	1457	2.77	1106	1106	1097	1435	773	1104	1100.31	0.42	0	876	1135	1119	1104	1088	1073	1127	1096	207	331	500	770	1	1	41477862	455	4.32	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.70	975	20240806	12.62	1540	-28.70	20240111	975	12.62	20240806	1540	-28.70	20240111	975	12.62	20240806	1.09	N	246690	500	207 억		175215	N	N	0	N	00	N
82	20240816	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	16	2	1.47	57957038	52583	76.87	1089	1120	1089	1414	762	1088	1102.20	0.44	0	-6236	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	458	4.35	0.55	12	0.13	254.00	2024.00	1540	20240111	-28.31	975	20240806	13.23	1540	-28.31	20240111	975	13.23	20240806	1540	-28.31	20240111	975	13.23	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
83	20240816	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	11	2	1.01	57051647	51761	75.67	1089	1120	1089	1414	762	1088	1102.21	0.44	0	-6231	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	456	4.33	0.54	12	0.12	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
84	20240816	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	11	2	1.01	50479070	45766	66.90	1089	1120	1089	1414	762	1088	1102.98	0.44	0	-7327	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	456	4.33	0.54	12	0.11	254.00	2024.00	1540	20240111	-28.64	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
85	20240816	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1105	17	2	1.56	49651658	45014	65.80	1089	1120	1089	1414	762	1088	1103.03	0.44	0	-7321	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	458	4.35	0.55	12	0.11	254.00	2024.00	1540	20240111	-28.25	975	20240806	13.33	1540	-28.25	20240111	975	13.33	20240806	1540	-28.25	20240111	975	13.33	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
86	20240816	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1112	24	2	2.21	47873575	43401	63.44	1089	1120	1089	1414	762	1088	1103.05	0.44	0	-8249	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	461	4.38	0.55	12	0.10	254.00	2024.00	1540	20240111	-27.79	975	20240806	14.05	1540	-27.79	20240111	975	14.05	20240806	1540	-27.79	20240111	975	14.05	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
87	20240816	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	12	2	1.10	17500878	15967	23.34	1089	1100	1089	1414	762	1088	1096.07	0.44	0	192	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	456	4.33	0.54	12	0.04	254.00	2024.00	1540	20240111	-28.57	975	20240806	12.82	1540	-28.57	20240111	975	12.82	20240806	1540	-28.57	20240111	975	12.82	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
88	20240816	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1096	8	2	0.74	10214541	9341	13.65	1089	1100	1089	1414	762	1088	1093.52	0.44	0	193	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	455	4.31	0.54	12	0.02	254.00	2024.00	1540	20240111	-28.83	975	20240806	12.41	1540	-28.83	20240111	975	12.41	20240806	1540	-28.83	20240111	975	12.41	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
89	20240816	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	7	2	0.64	1688043	1549	2.26	1089	1095	1089	1414	762	1088	1089.76	0.44	0	-15	1105	1096	1086	1077	1067	1101	1082	207	326	500	760	1	1	41477862	454	4.31	0.54	12	0.00	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		181451	N	N	0	N	00	N
90	20240814	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1088	3	2	0.28	74176236	68408	386.75	1086	1095	1076	1410	760	1085	1084.30	0.41	0	13413	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	451	4.28	0.54	12	0.16	254.00	2024.00	1540	20240111	-29.35	975	20240806	11.59	1540	-29.35	20240111	975	11.59	20240806	1540	-29.35	20240111	975	11.59	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
91	20240814	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1090	5	2	0.46	72115056	66515	376.05	1086	1095	1076	1410	760	1085	1084.17	0.41	0	13314	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	452	4.29	0.54	12	0.16	254.00	2024.00	1540	20240111	-29.22	975	20240806	11.79	1540	-29.22	20240111	975	11.79	20240806	1540	-29.22	20240111	975	11.79	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
92	20240814	140957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1087	2	2	0.18	57475473	53071	300.04	1086	1095	1076	1410	760	1085	1082.92	0.41	0	12625	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	451	4.28	0.54	12	0.13	254.00	2024.00	1540	20240111	-29.42	975	20240806	11.49	1540	-29.42	20240111	975	11.49	20240806	1540	-29.42	20240111	975	11.49	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
93	20240814	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	-5	5	-0.46	48183528	44507	251.62	1086	1095	1076	1410	760	1085	1082.50	0.41	0	12636	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	448	4.25	0.53	12	0.11	254.00	2024.00	1540	20240111	-29.87	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
94	20240814	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	-1	5	-0.09	46069144	42549	240.55	1086	1095	1076	1410	760	1085	1082.63	0.41	0	12033	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	450	4.27	0.54	12	0.10	254.00	2024.00	1540	20240111	-29.61	975	20240806	11.18	1540	-29.61	20240111	975	11.18	20240806	1540	-29.61	20240111	975	11.18	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
95	20240814	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1088	3	2	0.28	44392025	41002	231.81	1086	1095	1076	1410	760	1085	1082.57	0.41	0	12119	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	451	4.28	0.54	12	0.10	254.00	2024.00	1540	20240111	-29.35	975	20240806	11.59	1540	-29.35	20240111	975	11.59	20240806	1540	-29.35	20240111	975	11.59	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
96	20240814	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	-1	5	-0.09	25450041	23461	132.64	1086	1095	1084	1410	760	1085	1084.76	0.41	0	11047	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	450	4.27	0.54	12	0.06	254.00	2024.00	1540	20240111	-29.61	975	20240806	11.18	1540	-29.61	20240111	975	11.18	20240806	1540	-29.61	20240111	975	11.18	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
97	20240814	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1095	10	2	0.92	16159401	14903	84.25	1086	1095	1084	1410	760	1085	1084.21	0.41	0	11427	1104	1094	1085	1075	1066	1099	1080	207	325	500	750	1	1	41477862	454	4.31	0.54	12	0.04	254.00	2024.00	1540	20240111	-28.90	975	20240806	12.31	1540	-28.90	20240111	975	12.31	20240806	1540	-28.90	20240111	975	12.31	20240806	1.09	N	246690	500	207 억		168038	N	N	0	N	00	N
98	20240813	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1085	5	2	0.46	19130280	17687	32.40	1076	1095	1076	1404	756	1080	1081.60	0.40	0	218	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	450	4.27	0.54	12	0.04	254.00	2024.00	1540	20240111	-29.55	975	20240806	11.28	1540	-29.55	20240111	975	11.28	20240806	1540	-29.55	20240111	975	11.28	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
99	20240813	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	4	2	0.37	17903812	16556	30.33	1076	1095	1076	1404	756	1080	1081.41	0.40	0	341	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	450	4.27	0.54	12	0.04	254.00	2024.00	1540	20240111	-29.61	975	20240806	11.18	1540	-29.61	20240111	975	11.18	20240806	1540	-29.61	20240111	975	11.18	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
100	20240813	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-1	5	-0.09	13379739	12363	22.65	1076	1095	1076	1404	756	1080	1082.24	0.40	0	-324	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	448	4.25	0.53	12	0.03	254.00	2024.00	1540	20240111	-29.94	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
101	20240813	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-1	5	-0.09	11610138	10723	19.64	1076	1095	1076	1404	756	1080	1082.73	0.40	0	-1269	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	448	4.25	0.53	12	0.03	254.00	2024.00	1540	20240111	-29.94	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
102	20240813	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-1	5	-0.09	9584603	8846	16.20	1076	1095	1076	1404	756	1080	1083.50	0.40	0	-1396	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	448	4.25	0.53	12	0.02	254.00	2024.00	1540	20240111	-29.94	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
103	20240813	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1081	1	2	0.09	9221122	8511	15.59	1076	1095	1076	1404	756	1080	1083.44	0.40	0	-1386	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	448	4.26	0.53	12	0.02	254.00	2024.00	1540	20240111	-29.81	975	20240806	10.87	1540	-29.81	20240111	975	10.87	20240806	1540	-29.81	20240111	975	10.87	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
104	20240813	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1089	9	2	0.83	5425101	4998	9.16	1076	1095	1076	1404	756	1080	1085.45	0.40	0	-1418	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	452	4.29	0.54	12	0.01	254.00	2024.00	1540	20240111	-29.29	975	20240806	11.69	1540	-29.29	20240111	975	11.69	20240806	1540	-29.29	20240111	975	11.69	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
105	20240813	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	12	2	1.11	1943413	1797	3.29	1076	1095	1076	1404	756	1080	1081.48	0.40	0	-385	1114	1096	1083	1065	1052	1106	1075	207	324	500	750	1	1	41477862	453	4.30	0.54	12	0.00	254.00	2024.00	1540	20240111	-29.09	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.10	N	246690	500	207 억		167824	N	N	0	N	00	N
106	20240812	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	2	2	0.19	59115493	54591	213.27	1070	1101	1070	1401	755	1078	1082.88	0.40	0	1230	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	448	4.25	0.53	12	0.13	254.00	2024.00	1605	20230804	-32.71	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
107	20240812	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1085	7	2	0.65	56098091	51801	202.37	1070	1101	1070	1401	755	1078	1082.95	0.40	0	1230	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	450	4.27	0.54	12	0.12	254.00	2024.00	1605	20230804	-32.40	975	20240806	11.28	1540	-29.55	20240111	975	11.28	20240806	1540	-29.55	20240111	975	11.28	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
108	20240812	140930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1086	8	2	0.74	55053090	50837	198.61	1070	1101	1070	1401	755	1078	1082.93	0.40	0	469	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	450	4.28	0.54	12	0.12	254.00	2024.00	1605	20230804	-32.34	975	20240806	11.38	1540	-29.48	20240111	975	11.38	20240806	1540	-29.48	20240111	975	11.38	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
109	20240812	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1082	4	2	0.37	52055635	48071	187.80	1070	1101	1070	1401	755	1078	1082.89	0.40	0	289	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	449	4.26	0.53	12	0.12	254.00	2024.00	1605	20230804	-32.59	975	20240806	10.97	1540	-29.74	20240111	975	10.97	20240806	1540	-29.74	20240111	975	10.97	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
110	20240812	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	2	2	0.19	47540732	43896	171.49	1070	1101	1070	1401	755	1078	1083.03	0.40	0	843	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	448	4.25	0.53	12	0.11	254.00	2024.00	1605	20230804	-32.71	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
111	20240812	110928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1092	14	2	1.30	37213953	34318	134.07	1070	1101	1070	1401	755	1078	1084.39	0.40	0	-3609	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	453	4.30	0.54	12	0.08	254.00	2024.00	1605	20230804	-31.96	975	20240806	12.00	1540	-29.09	20240111	975	12.00	20240806	1540	-29.09	20240111	975	12.00	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
112	20240812	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1099	21	2	1.95	36512857	33678	131.57	1070	1101	1070	1401	755	1078	1084.18	0.40	0	-3562	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	456	4.33	0.54	12	0.08	254.00	2024.00	1605	20230804	-31.53	975	20240806	12.72	1540	-28.64	20240111	975	12.72	20240806	1540	-28.64	20240111	975	12.72	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
113	20240812	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	2	2	0.19	10462201	9745	38.07	1070	1083	1070	1401	755	1078	1073.60	0.40	0	-974	1119	1098	1079	1058	1039	1109	1069	207	323	500	750	1	1	41477862	448	4.25	0.53	12	0.02	254.00	2024.00	1605	20230804	-32.71	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	1.09	N	246690	500	207 억		164994	N	N	0	N	00	N
114	20240809	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1078	23	2	2.18	27622344	25567	63.82	1060	1100	1060	1371	739	1055	1080.40	0.40	0	-354	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	447	4.24	0.53	12	0.06	254.00	2024.00	1605	20230804	-32.83	975	20240806	10.56	1540	-30.00	20240111	975	10.56	20240806	1540	-30.00	20240111	975	10.56	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
115	20240809	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	25	2	2.37	25755234	23835	59.50	1060	1100	1060	1371	739	1055	1080.56	0.40	0	-354	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	448	4.25	0.53	12	0.06	254.00	2024.00	1605	20230804	-32.71	975	20240806	10.77	1540	-29.87	20240111	975	10.77	20240806	1540	-29.87	20240111	975	10.77	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
116	20240809	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1083	28	2	2.65	21287026	19692	49.16	1060	1100	1060	1371	739	1055	1081.00	0.40	0	-2521	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	449	4.26	0.54	12	0.05	254.00	2024.00	1605	20230804	-32.52	975	20240806	11.08	1540	-29.68	20240111	975	11.08	20240806	1540	-29.68	20240111	975	11.08	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
117	20240809	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	29	2	2.75	20166733	18663	46.59	1060	1100	1060	1371	739	1055	1080.57	0.40	0	-2409	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	450	4.27	0.54	12	0.04	254.00	2024.00	1605	20230804	-32.46	975	20240806	11.18	1540	-29.61	20240111	975	11.18	20240806	1540	-29.61	20240111	975	11.18	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
118	20240809	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1090	35	2	3.32	17111752	15860	39.59	1060	1100	1060	1371	739	1055	1078.93	0.40	0	-2538	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	452	4.29	0.54	12	0.04	254.00	2024.00	1605	20230804	-32.09	975	20240806	11.79	1540	-29.22	20240111	975	11.79	20240806	1540	-29.22	20240111	975	11.79	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
119	20240809	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1087	32	2	3.03	12524600	11635	29.04	1060	1100	1060	1371	739	1055	1076.46	0.40	0	82	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	451	4.28	0.54	12	0.03	254.00	2024.00	1605	20230804	-32.27	975	20240806	11.49	1540	-29.42	20240111	975	11.49	20240806	1540	-29.42	20240111	975	11.49	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
120	20240809	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	24	2	2.27	8588955	7983	19.93	1060	1100	1060	1371	739	1055	1075.91	0.40	0	-175	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	448	4.25	0.53	12	0.02	254.00	2024.00	1605	20230804	-32.77	975	20240806	10.67	1540	-29.94	20240111	975	10.67	20240806	1540	-29.94	20240111	975	10.67	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
121	20240809	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	36	2	3.41	6599472	6144	15.34	1060	1100	1060	1371	739	1055	1074.13	0.40	0	-32	1078	1066	1048	1036	1018	1072	1042	207	316	500	730	1	1	41477862	453	4.30	0.54	12	0.01	254.00	2024.00	1605	20230804	-32.02	975	20240806	11.90	1540	-29.16	20240111	975	11.90	20240806	1540	-29.16	20240111	975	11.90	20240806	1.09	N	246690	500	207 억		165348	N	N	0	N	00	N
122	20240808	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1055	10	2	0.96	41635527	39980	47.90	1042	1060	1030	1358	732	1045	1041.41	0.39	0	3236	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	438	4.15	0.52	12	0.10	254.00	2024.00	1605	20230804	-34.27	975	20240806	8.21	1540	-31.49	20240111	975	8.21	20240806	1540	-31.49	20240111	975	8.21	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
123	20240808	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1060	15	2	1.44	40448755	38855	46.55	1042	1060	1030	1358	732	1045	1041.02	0.39	0	3236	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	440	4.17	0.52	12	0.09	254.00	2024.00	1605	20230804	-33.96	975	20240806	8.72	1540	-31.17	20240111	975	8.72	20240806	1540	-31.17	20240111	975	8.72	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
124	20240808	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1052	7	2	0.67	33070271	31862	38.17	1042	1055	1030	1358	732	1045	1037.92	0.39	0	-149	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	436	4.14	0.52	12	0.08	254.00	2024.00	1605	20230804	-34.45	975	20240806	7.90	1540	-31.69	20240111	975	7.90	20240806	1540	-31.69	20240111	975	7.90	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
125	20240808	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1053	8	2	0.77	31785613	30642	36.71	1042	1053	1030	1358	732	1045	1037.32	0.39	0	-113	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	437	4.15	0.52	12	0.07	254.00	2024.00	1605	20230804	-34.39	975	20240806	8.00	1540	-31.62	20240111	975	8.00	20240806	1540	-31.62	20240111	975	8.00	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
126	20240808	120927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	0	3	0.00	28489168	27494	32.94	1042	1045	1030	1358	732	1045	1036.20	0.39	0	-1633	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	433	4.11	0.52	12	0.07	254.00	2024.00	1605	20230804	-34.89	975	20240806	7.18	1540	-32.14	20240111	975	7.18	20240806	1540	-32.14	20240111	975	7.18	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
127	20240808	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-6	5	-0.57	24990723	24143	28.92	1042	1045	1030	1358	732	1045	1035.11	0.39	0	-1481	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	431	4.09	0.51	12	0.06	254.00	2024.00	1605	20230804	-35.26	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
128	20240808	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1035	-10	5	-0.96	8763594	8450	10.12	1042	1045	1031	1358	732	1045	1037.11	0.39	0	-957	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	429	4.07	0.51	12	0.02	254.00	2024.00	1605	20230804	-35.51	975	20240806	6.15	1540	-32.79	20240111	975	6.15	20240806	1540	-32.79	20240111	975	6.15	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
129	20240808	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	0	3	0.00	1689183	1623	1.94	1042	1045	1035	1358	732	1045	1040.78	0.39	0	-353	1089	1066	1039	1016	989	1078	1028	207	313	500	730	1	1	41477862	433	4.11	0.52	12	0.00	254.00	2024.00	1605	20230804	-34.89	975	20240806	7.18	1540	-32.14	20240111	975	7.18	20240806	1540	-32.14	20240111	975	7.18	20240806	1.12	N	246690	500	207 억		162112	N	N	0	N	00	N
130	20240807	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	16	2	1.55	86362442	83470	47.17	1012	1062	1012	1337	721	1029	1034.65	0.35	0	16979	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	433	4.11	0.52	12	0.20	254.00	2024.00	1605	20230804	-34.89	975	20240806	7.18	1540	-32.14	20240111	975	7.18	20240806	1540	-32.14	20240111	975	7.18	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
131	20240807	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	13	2	1.26	82714361	79973	45.19	1012	1062	1012	1337	721	1029	1034.28	0.35	0	16173	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	432	4.10	0.51	12	0.19	254.00	2024.00	1605	20230804	-35.08	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
132	20240807	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1052	23	2	2.24	80428391	77783	43.96	1012	1062	1012	1337	721	1029	1034.01	0.35	0	15591	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	436	4.14	0.52	12	0.19	254.00	2024.00	1605	20230804	-34.45	975	20240806	7.90	1540	-31.69	20240111	975	7.90	20240806	1540	-31.69	20240111	975	7.90	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
133	20240807	130911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	20	2	1.94	73873656	71521	40.42	1012	1062	1012	1337	721	1029	1032.89	0.35	0	14810	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	435	4.13	0.52	12	0.17	254.00	2024.00	1605	20230804	-34.64	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
134	20240807	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1058	29	2	2.82	65152944	63200	35.71	1012	1062	1012	1337	721	1029	1030.90	0.35	0	11067	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	439	4.17	0.52	12	0.15	254.00	2024.00	1605	20230804	-34.08	975	20240806	8.51	1540	-31.30	20240111	975	8.51	20240806	1540	-31.30	20240111	975	8.51	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
135	20240807	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1031	2	2	0.19	45191959	44131	24.94	1012	1034	1012	1337	721	1029	1024.04	0.35	0	14276	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	428	4.06	0.51	12	0.11	254.00	2024.00	1605	20230804	-35.76	975	20240806	5.74	1540	-33.05	20240111	975	5.74	20240806	1540	-33.05	20240111	975	5.74	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
136	20240807	100906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1027	-2	5	-0.19	35685616	34882	19.71	1012	1034	1012	1337	721	1029	1023.04	0.35	0	9170	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	426	4.04	0.51	12	0.08	254.00	2024.00	1605	20230804	-36.01	975	20240806	5.33	1540	-33.31	20240111	975	5.33	20240806	1540	-33.31	20240111	975	5.33	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
137	20240807	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1016	-13	5	-1.26	12632020	12453	7.04	1012	1028	1012	1337	721	1029	1014.38	0.35	0	3417	1075	1051	1013	989	951	1064	1002	207	308	500	720	1	1	41477862	421	4.00	0.50	12	0.03	254.00	2024.00	1605	20230804	-36.70	975	20240806	4.21	1540	-34.03	20240111	975	4.21	20240806	1540	-34.03	20240111	975	4.21	20240806	1.23	N	246690	500	207 억		145049	N	N	0	N	00	N
138	20240806	160856	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1029	17	2	1.68	178597299	176280	46.85	975	1037	975	1315	709	1012	1013.15	0.24	0	46092	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	427	4.05	0.51	12	0.42	254.00	2024.00	1605	20230804	-35.89	975	20240806	5.54	1540	-33.18	20240111	975	5.54	20240806	1540	-33.18	20240111	975	5.54	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
139	20240806	150908	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1030	18	2	1.78	171645170	169524	45.06	975	1037	975	1315	709	1012	1012.51	0.24	0	46410	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	427	4.06	0.51	12	0.41	254.00	2024.00	1605	20230804	-35.83	975	20240806	5.64	1540	-33.12	20240111	975	5.64	20240806	1540	-33.12	20240111	975	5.64	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
140	20240806	140904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1029	17	2	1.68	168764132	166728	44.31	975	1037	975	1315	709	1012	1012.21	0.24	0	45674	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	427	4.05	0.51	12	0.40	254.00	2024.00	1605	20230804	-35.89	975	20240806	5.54	1540	-33.18	20240111	975	5.54	20240806	1540	-33.18	20240111	975	5.54	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
141	20240806	130907	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1035	23	2	2.27	162427047	160588	42.68	975	1035	975	1315	709	1012	1011.45	0.24	0	41571	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	429	4.07	0.51	12	0.39	254.00	2024.00	1605	20230804	-35.51	975	20240806	6.15	1540	-32.79	20240111	975	6.15	20240806	1540	-32.79	20240111	975	6.15	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
142	20240806	120909	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1025	13	2	1.28	140046523	138844	36.90	975	1035	975	1315	709	1012	1008.66	0.24	0	27140	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	425	4.04	0.51	12	0.33	254.00	2024.00	1605	20230804	-36.14	975	20240806	5.13	1540	-33.44	20240111	975	5.13	20240806	1540	-33.44	20240111	975	5.13	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
143	20240806	110857	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1024	12	2	1.19	107563163	107062	28.46	975	1035	975	1315	709	1012	1004.68	0.24	0	22963	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	425	4.03	0.51	12	0.26	254.00	2024.00	1605	20230804	-36.20	975	20240806	5.03	1540	-33.51	20240111	975	5.03	20240806	1540	-33.51	20240111	975	5.03	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
144	20240806	100856	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1033	21	2	2.08	98108428	97855	26.01	975	1033	975	1315	709	1012	1002.59	0.24	0	20395	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	428	4.07	0.51	12	0.24	254.00	2024.00	1605	20230804	-35.64	975	20240806	5.95	1540	-32.92	20240111	975	5.95	20240806	1540	-32.92	20240111	975	5.95	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
145	20240806	090904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1021	9	2	0.89	44583984	45353	12.05	975	1028	975	1315	709	1012	983.04	0.24	0	3842	1170	1091	1051	972	932	1071	952	207	303	500	700	1	1	41477862	423	4.02	0.50	12	0.11	254.00	2024.00	1605	20230804	-36.39	975	20240806	4.72	1540	-33.70	20240111	975	4.72	20240806	1540	-33.70	20240111	975	4.72	20240806	1.24	N	246690	500	207 억		100002	N	N	0	N	00	N
146	20240805	160845	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1012	-121	5	-10.68	397322007	372381	362.80	1130	1130	1011	1472	794	1133	1066.98	0.28	0	-17237	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	420	3.98	0.50	12	0.90	254.00	2024.00	1605	20230804	-36.95	1011	20240805	0.10	1540	-34.29	20240111	1011	0.10	20240805	1540	-34.29	20240111	1011	0.10	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
147	20240805	150901	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1020	-113	5	-9.97	381806525	357047	347.86	1130	1130	1011	1472	794	1133	1069.35	0.28	0	-17236	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	423	4.02	0.50	12	0.86	254.00	2024.00	1605	20230804	-36.45	1011	20240805	0.89	1540	-33.77	20240111	1011	0.89	20240805	1540	-33.77	20240111	1011	0.89	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
148	20240805	140902	58	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1056	-77	5	-6.80	266844067	246408	240.07	1130	1130	1056	1472	794	1133	1082.94	0.28	0	-12481	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	438	4.16	0.52	12	0.59	254.00	2024.00	1605	20230804	-34.21	1056	20240805	0.00	1540	-31.43	20240111	1056	0.00	20240805	1540	-31.43	20240111	1056	0.00	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
149	20240805	130900	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1062	-71	5	-6.27	240510390	221547	215.84	1130	1130	1061	1472	794	1133	1085.60	0.28	0	-10910	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	440	4.18	0.52	12	0.53	254.00	2024.00	1605	20230804	-33.83	1061	20240805	0.09	1540	-31.04	20240111	1061	0.09	20240805	1540	-31.04	20240111	1061	0.09	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
150	20240805	120855	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1065	-68	5	-6.00	216286430	198775	193.66	1130	1130	1065	1472	794	1133	1088.10	0.28	0	-9475	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	442	4.19	0.53	12	0.48	254.00	2024.00	1605	20230804	-33.64	1065	20240805	0.00	1540	-30.84	20240111	1065	0.00	20240805	1540	-30.84	20240111	1065	0.00	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
151	20240805	110853	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1068	-65	5	-5.74	178945705	163777	159.56	1130	1130	1067	1472	794	1133	1092.62	0.28	0	-8806	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	443	4.20	0.53	12	0.39	254.00	2024.00	1605	20230804	-33.46	1067	20240805	0.09	1540	-30.65	20240111	1067	0.09	20240805	1540	-30.65	20240111	1067	0.09	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
152	20240805	100852	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1090	-43	5	-3.80	98177077	88748	86.46	1130	1130	1090	1472	794	1133	1106.25	0.28	0	-6144	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	452	4.29	0.54	12	0.21	254.00	2024.00	1605	20230804	-32.09	1090	20240805	0.00	1540	-29.22	20240111	1090	0.00	20240805	1540	-29.22	20240111	1090	0.00	20240805	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
153	20240805	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1117	-16	5	-1.41	21700732	19325	18.83	1130	1130	1115	1472	794	1133	1122.94	0.28	0	-8833	1167	1150	1141	1124	1115	1145	1119	207	339	500	790	1	1	41477862	463	4.40	0.55	12	0.05	254.00	2024.00	1605	20230804	-30.40	1112	20231030	0.45	1540	-27.47	20240111	1115	0.18	20240805	1540	-27.47	20240111	1112	0.45	20231030	1.24	N	246690	500	207 억		117152	N	N	0	N	00	N
154	20240802	160839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1133	-25	5	-2.16	117098815	102604	405.04	1157	1158	1132	1505	811	1158	1141.27	0.35	0	-28611	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	470	4.46	0.56	12	0.25	254.00	2024.00	1605	20230804	-29.41	1112	20231030	1.89	1540	-26.43	20240111	1132	0.09	20240802	1605	-29.41	20230804	1112	1.89	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
155	20240802	150839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1137	-21	5	-1.81	83587404	73069	288.45	1157	1158	1136	1505	811	1158	1143.95	0.35	0	-9984	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	472	4.48	0.56	12	0.18	254.00	2024.00	1605	20230804	-29.16	1112	20231030	2.25	1540	-26.17	20240111	1135	0.18	20240726	1605	-29.16	20230804	1112	2.25	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
156	20240802	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1143	-15	5	-1.30	42893272	37365	147.50	1157	1158	1143	1505	811	1158	1147.95	0.35	0	-3471	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	474	4.50	0.56	12	0.09	254.00	2024.00	1605	20230804	-28.79	1112	20231030	2.79	1540	-25.78	20240111	1135	0.70	20240726	1605	-28.79	20230804	1112	2.79	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
157	20240802	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	-12	5	-1.04	34368987	29924	118.13	1157	1158	1144	1505	811	1158	1148.54	0.35	0	-1080	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	475	4.51	0.57	12	0.07	254.00	2024.00	1605	20230804	-28.60	1112	20231030	3.06	1540	-25.58	20240111	1135	0.97	20240726	1605	-28.60	20230804	1112	3.06	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
158	20240802	120840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1148	-10	5	-0.86	29640744	25805	101.87	1157	1158	1144	1505	811	1158	1148.64	0.35	0	-504	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	476	4.52	0.57	12	0.06	254.00	2024.00	1605	20230804	-28.47	1112	20231030	3.24	1540	-25.45	20240111	1135	1.15	20240726	1605	-28.47	20230804	1112	3.24	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
159	20240802	110839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1149	-9	5	-0.78	27751449	24160	95.37	1157	1158	1144	1505	811	1158	1148.65	0.35	0	196	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	477	4.52	0.57	12	0.06	254.00	2024.00	1605	20230804	-28.41	1112	20231030	3.33	1540	-25.39	20240111	1135	1.23	20240726	1605	-28.41	20230804	1112	3.33	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
160	20240802	100835	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	-12	5	-1.04	25800680	22463	88.67	1157	1158	1144	1505	811	1158	1148.59	0.35	0	1421	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	475	4.51	0.57	12	0.05	254.00	2024.00	1605	20230804	-28.60	1112	20231030	3.06	1540	-25.58	20240111	1135	0.97	20240726	1605	-28.60	20230804	1112	3.06	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
161	20240802	090842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1154	-4	5	-0.35	7803259	6782	26.77	1157	1157	1148	1505	811	1158	1150.58	0.35	0	495	1168	1162	1159	1153	1150	1162	1153	207	347	500	810	1	1	41477862	479	4.54	0.57	12	0.02	254.00	2024.00	1605	20230804	-28.10	1112	20231030	3.78	1540	-25.06	20240111	1135	1.67	20240726	1605	-28.10	20230804	1112	3.78	20231030	1.24	N	246690	500	207 억		145297	N	N	0	N	00	N
162	20240801	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1158	4	2	0.35	29406803	25322	66.19	1158	1165	1156	1500	808	1154	1161.31	0.34	0	6240	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	480	4.56	0.57	12	0.06	254.00	2024.00	1605	20230804	-27.85	1112	20231030	4.14	1540	-24.81	20240111	1135	2.03	20240726	1605	-27.85	20230804	1112	4.14	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
163	20240801	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1161	7	2	0.61	26243362	22591	59.05	1158	1165	1158	1500	808	1154	1161.67	0.34	0	5949	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	482	4.57	0.57	12	0.05	254.00	2024.00	1605	20230804	-27.66	1112	20231030	4.41	1540	-24.61	20240111	1135	2.29	20240726	1605	-27.66	20230804	1112	4.41	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
164	20240801	140848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1162	8	2	0.69	22440014	19312	50.48	1158	1165	1158	1500	808	1154	1161.97	0.34	0	5118	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	482	4.57	0.57	12	0.05	254.00	2024.00	1605	20230804	-27.60	1112	20231030	4.50	1540	-24.55	20240111	1135	2.38	20240726	1605	-27.60	20230804	1112	4.50	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
165	20240801	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1160	6	2	0.52	20930032	18011	47.08	1158	1165	1158	1500	808	1154	1162.07	0.34	0	5074	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	481	4.57	0.57	12	0.04	254.00	2024.00	1605	20230804	-27.73	1112	20231030	4.32	1540	-24.68	20240111	1135	2.20	20240726	1605	-27.73	20230804	1112	4.32	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
166	20240801	120843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1162	8	2	0.69	18190635	15648	40.90	1158	1165	1158	1500	808	1154	1162.49	0.34	0	4469	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	482	4.57	0.57	12	0.04	254.00	2024.00	1605	20230804	-27.60	1112	20231030	4.50	1540	-24.55	20240111	1135	2.38	20240726	1605	-27.60	20230804	1112	4.50	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
167	20240801	110844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1162	8	2	0.69	17736399	15257	39.88	1158	1165	1158	1500	808	1154	1162.51	0.34	0	4155	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	482	4.57	0.57	12	0.04	254.00	2024.00	1605	20230804	-27.60	1112	20231030	4.50	1540	-24.55	20240111	1135	2.38	20240726	1605	-27.60	20230804	1112	4.50	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
168	20240801	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1165	11	2	0.95	15106488	12995	33.97	1158	1165	1158	1500	808	1154	1162.48	0.34	0	3857	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	483	4.59	0.58	12	0.03	254.00	2024.00	1605	20230804	-27.41	1112	20231030	4.77	1540	-24.35	20240111	1135	2.64	20240726	1605	-27.41	20230804	1112	4.77	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N
169	20240801	090831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1161	7	2	0.61	468440	404	1.06	1158	1161	1158	1500	808	1154	1159.50	0.34	0	126	1181	1167	1159	1145	1137	1163	1141	207	346	500	800	1	1	41477862	482	4.57	0.57	12	0.00	254.00	2024.00	1605	20230804	-27.66	1112	20231030	4.41	1540	-24.61	20240111	1135	2.29	20240726	1605	-27.66	20230804	1112	4.41	20231030	1.24	N	246690	500	207 억		139057	N	N	0	N	00	N