KissMeData/034810/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	160421	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	10	2	0.15	71744710	10682	121.91	6700	6780	6660	8680	4680	6680	6716.41	1.14	0	-1538	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2178	-7.61	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.24	6300	20240806	6.19	8430	-20.64	20240223	6300	6.19	20240806	8830	-24.24	20231211	6300	6.19	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
3	20240830	150425	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	20	2	0.30	65809540	9795	111.79	6700	6780	6660	8680	4680	6680	6718.69	1.14	0	-994	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2181	-7.62	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.12	6300	20240806	6.35	8430	-20.52	20240223	6300	6.35	20240806	8830	-24.12	20231211	6300	6.35	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
4	20240830	140425	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	20	2	0.30	54499110	8111	92.57	6700	6780	6660	8680	4680	6680	6719.16	1.14	0	-825	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2181	-7.62	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.12	6300	20240806	6.35	8430	-20.52	20240223	6300	6.35	20240806	8830	-24.12	20231211	6300	6.35	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
5	20240830	130422	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	60	2	0.90	42649660	6346	72.43	6700	6780	6660	8680	4680	6680	6720.72	1.14	0	-815	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2194	-7.67	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.67	6300	20240806	6.98	8430	-20.05	20240223	6300	6.98	20240806	8830	-23.67	20231211	6300	6.98	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
6	20240830	120425	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	50	2	0.75	41961170	6244	71.26	6700	6780	6660	8680	4680	6680	6720.24	1.14	0	-802	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2191	-7.66	0.29	12	0.02	-879.00	22826.00	8830	20231211	-23.78	6300	20240806	6.83	8430	-20.17	20240223	6300	6.83	20240806	8830	-23.78	20231211	6300	6.83	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
7	20240830	110426	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	90	2	1.35	40444670	6020	68.71	6700	6770	6660	8680	4680	6680	6718.38	1.14	0	-718	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2204	-7.70	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.33	6300	20240806	7.46	8430	-19.69	20240223	6300	7.46	20240806	8830	-23.33	20231211	6300	7.46	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
8	20240830	100427	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	40	2	0.60	11865820	1774	20.25	6700	6730	6660	8680	4680	6680	6688.74	1.14	0	-469	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2188	-7.65	0.29	12	0.01	-879.00	22826.00	8830	20231211	-23.90	6300	20240806	6.67	8430	-20.28	20240223	6300	6.67	20240806	8830	-23.90	20231211	6300	6.67	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
9	20240830	090427	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	0	3	0.00	234240	35	0.40	6700	6700	6680	8680	4680	6680	6692.57	1.14	0	-13	6753	6716	6663	6626	6573	6735	6645	163	2000	500	4800	10	1	32556857	2175	-7.60	0.29	12	0.00	-879.00	22826.00	8830	20231211	-24.35	6300	20240806	6.03	8430	-20.76	20240223	6300	6.03	20240806	8830	-24.35	20231211	6300	6.03	20240806	1.01	N	034810	500	162 억		372401	N	N	0	N	00	N
10	20240829	160426	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-10	5	-0.15	57949730	8713	23.91	6620	6700	6610	8690	4690	6690	6650.95	1.15	0	-1691	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2175	-7.60	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.35	6300	20240806	6.03	8430	-20.76	20240223	6300	6.03	20240806	8830	-24.35	20231211	6300	6.03	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
11	20240829	150429	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-10	5	-0.15	56253880	8459	23.21	6620	6700	6610	8690	4690	6690	6650.18	1.15	0	-1595	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2175	-7.60	0.29	12	0.03	-879.00	22826.00	8830	20231211	-24.35	6300	20240806	6.03	8430	-20.76	20240223	6300	6.03	20240806	8830	-24.35	20231211	6300	6.03	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
12	20240829	140432	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	-40	5	-0.60	53135960	7992	21.93	6620	6690	6610	8690	4690	6690	6648.64	1.15	0	-1577	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2165	-7.57	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.69	6300	20240806	5.56	8430	-21.12	20240223	6300	5.56	20240806	8830	-24.69	20231211	6300	5.56	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
13	20240829	130431	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-10	5	-0.15	45444240	6837	18.76	6620	6680	6610	8690	4690	6690	6646.81	1.15	0	-1359	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2175	-7.60	0.29	12	0.02	-879.00	22826.00	8830	20231211	-24.35	6300	20240806	6.03	8430	-20.76	20240223	6300	6.03	20240806	8830	-24.35	20231211	6300	6.03	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
14	20240829	120428	57	100.00	KOSDAQ		금융	N	N	N	N		N	6620	-70	5	-1.05	31339010	4723	12.96	6620	6680	6610	8690	4690	6690	6635.40	1.15	0	-304	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2155	-7.53	0.29	12	0.01	-879.00	22826.00	8830	20231211	-25.03	6300	20240806	5.08	8430	-21.47	20240223	6300	5.08	20240806	8830	-25.03	20231211	6300	5.08	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
15	20240829	110433	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-30	5	-0.45	28011580	4222	11.59	6620	6680	6610	8690	4690	6690	6634.67	1.15	0	-254	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2168	-7.58	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.58	6300	20240806	5.71	8430	-21.00	20240223	6300	5.71	20240806	8830	-24.58	20231211	6300	5.71	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
16	20240829	100429	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-30	5	-0.45	15550650	2344	6.43	6620	6680	6610	8690	4690	6690	6634.24	1.15	0	-247	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2168	-7.58	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.58	6300	20240806	5.71	8430	-21.00	20240223	6300	5.71	20240806	8830	-24.58	20231211	6300	5.71	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
17	20240829	090430	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-60	5	-0.90	3512950	530	1.45	6620	6680	6620	8690	4690	6690	6628.21	1.15	0	-65	6850	6770	6710	6630	6570	6740	6600	163	2000	500	4810	10	1	32556857	2159	-7.54	0.29	12	0.00	-879.00	22826.00	8830	20231211	-24.92	6300	20240806	5.24	8430	-21.35	20240223	6300	5.24	20240806	8830	-24.92	20231211	6300	5.24	20240806	1.02	N	034810	500	162 억		374092	N	N	0	N	00	N
18	20240828	160417	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-100	5	-1.47	242624470	36280	195.71	6710	6790	6650	8820	4760	6790	6687.55	1.15	0	-1145	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2178	-7.61	0.29	12	0.11	-879.00	22826.00	8830	20231211	-24.24	6300	20240806	6.19	8430	-20.64	20240223	6300	6.19	20240806	8830	-24.24	20231211	6300	6.19	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
19	20240828	150419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-110	5	-1.62	231298680	34587	186.57	6710	6790	6650	8820	4760	6790	6687.45	1.15	0	-1109	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2175	-7.60	0.29	12	0.11	-879.00	22826.00	8830	20231211	-24.35	6300	20240806	6.03	8430	-20.76	20240223	6300	6.03	20240806	8830	-24.35	20231211	6300	6.03	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
20	20240828	140421	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-100	5	-1.47	219757940	32864	177.28	6710	6790	6650	8820	4760	6790	6686.89	1.15	0	-792	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2178	-7.61	0.29	12	0.10	-879.00	22826.00	8830	20231211	-24.24	6300	20240806	6.19	8430	-20.64	20240223	6300	6.19	20240806	8830	-24.24	20231211	6300	6.19	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
21	20240828	130421	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-110	5	-1.62	163390310	24419	131.72	6710	6790	6660	8820	4760	6790	6691.11	1.15	0	-439	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2175	-7.60	0.29	12	0.08	-879.00	22826.00	8830	20231211	-24.35	6300	20240806	6.03	8430	-20.76	20240223	6300	6.03	20240806	8830	-24.35	20231211	6300	6.03	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
22	20240828	120418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-90	5	-1.33	135142120	20192	108.92	6710	6790	6660	8820	4760	6790	6692.85	1.15	0	-498	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2181	-7.62	0.29	12	0.06	-879.00	22826.00	8830	20231211	-24.12	6300	20240806	6.35	8430	-20.52	20240223	6300	6.35	20240806	8830	-24.12	20231211	6300	6.35	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
23	20240828	110419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	0	3	0.00	25618930	3797	20.48	6710	6790	6710	8820	4760	6790	6747.15	1.15	0	-210	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2211	-7.72	0.30	12	0.01	-879.00	22826.00	8830	20231211	-23.10	6300	20240806	7.78	8430	-19.45	20240223	6300	7.78	20240806	8830	-23.10	20231211	6300	7.78	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
24	20240828	100439	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-20	5	-0.29	20875490	3097	16.71	6710	6790	6710	8820	4760	6790	6740.55	1.15	0	5	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2204	-7.70	0.30	12	0.01	-879.00	22826.00	8830	20231211	-23.33	6300	20240806	7.46	8430	-19.69	20240223	6300	7.46	20240806	8830	-23.33	20231211	6300	7.46	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
25	20240828	090426	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	0	3	0.00	11837560	1761	9.50	6710	6790	6710	8820	4760	6790	6722.07	1.15	0	-233	6876	6832	6766	6722	6656	6855	6745	163	2030	500	4880	10	1	32556857	2211	-7.72	0.30	12	0.01	-879.00	22826.00	8830	20231211	-23.10	6300	20240806	7.78	8430	-19.45	20240223	6300	7.78	20240806	8830	-23.10	20231211	6300	7.78	20240806	1.04	N	034810	500	162 억		375237	N	N	0	N	00	N
26	20240827	160418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	10	2	0.15	124651410	18437	40.52	6780	6810	6700	8810	4750	6780	6760.94	1.15	0	107	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2211	-7.72	0.30	12	0.06	-879.00	22826.00	8830	20231211	-23.10	6300	20240806	7.78	8430	-19.45	20240223	6300	7.78	20240806	8830	-23.10	20231211	6300	7.78	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
27	20240827	150419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	10	2	0.15	109591640	16219	35.64	6780	6810	6700	8810	4750	6780	6756.99	1.15	0	-95	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2211	-7.72	0.30	12	0.05	-879.00	22826.00	8830	20231211	-23.10	6300	20240806	7.78	8430	-19.45	20240223	6300	7.78	20240806	8830	-23.10	20231211	6300	7.78	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
28	20240827	140420	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-20	5	-0.29	93041020	13772	30.26	6780	6810	6700	8810	4750	6780	6755.81	1.15	0	-691	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2201	-7.69	0.30	12	0.04	-879.00	22826.00	8830	20231211	-23.44	6300	20240806	7.30	8430	-19.81	20240223	6300	7.30	20240806	8830	-23.44	20231211	6300	7.30	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
29	20240827	130421	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-10	5	-0.15	86615800	12822	28.18	6780	6810	6700	8810	4750	6780	6755.25	1.15	0	-737	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2204	-7.70	0.30	12	0.04	-879.00	22826.00	8830	20231211	-23.33	6300	20240806	7.46	8430	-19.69	20240223	6300	7.46	20240806	8830	-23.33	20231211	6300	7.46	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
30	20240827	120423	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	20	2	0.29	42478310	6274	13.79	6780	6810	6700	8810	4750	6780	6770.53	1.15	0	-952	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2214	-7.74	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.99	6300	20240806	7.94	8430	-19.34	20240223	6300	7.94	20240806	8830	-22.99	20231211	6300	7.94	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
31	20240827	110422	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	30	2	0.44	27945810	4136	9.09	6780	6810	6700	8810	4750	6780	6756.72	1.15	0	-784	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2217	-7.75	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.88	6300	20240806	8.10	8430	-19.22	20240223	6300	8.10	20240806	8830	-22.88	20231211	6300	8.10	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
32	20240827	100418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	0	3	0.00	23966390	3550	7.80	6780	6800	6700	8810	4750	6780	6751.10	1.15	0	-719	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2207	-7.71	0.30	12	0.01	-879.00	22826.00	8830	20231211	-23.22	6300	20240806	7.62	8430	-19.57	20240223	6300	7.62	20240806	8830	-23.22	20231211	6300	7.62	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
33	20240827	090418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	0	3	0.00	1753500	260	0.57	6780	6780	6740	8810	4750	6780	6744.23	1.15	0	53	7026	6902	6816	6692	6606	6860	6650	163	2030	500	4880	10	1	32556857	2207	-7.71	0.30	12	0.00	-879.00	22826.00	8830	20231211	-23.22	6300	20240806	7.62	8430	-19.57	20240223	6300	7.62	20240806	8830	-23.22	20231211	6300	7.62	20240806	1.04	N	034810	500	162 억		375143	N	N	0	N	00	N
34	20240826	160415	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-140	5	-2.02	308987320	45506	159.83	6910	6940	6730	8990	4850	6920	6790.04	1.17	0	-5562	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2207	-7.71	0.30	12	0.14	-879.00	22826.00	8830	20231211	-23.22	6300	20240806	7.62	8430	-19.57	20240223	6300	7.62	20240806	8830	-23.22	20231211	6300	7.62	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
35	20240826	150418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-140	5	-2.02	279382240	41129	144.45	6910	6940	6740	8990	4850	6920	6792.83	1.17	0	-5303	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2207	-7.71	0.30	12	0.13	-879.00	22826.00	8830	20231211	-23.22	6300	20240806	7.62	8430	-19.57	20240223	6300	7.62	20240806	8830	-23.22	20231211	6300	7.62	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
36	20240826	140419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-160	5	-2.31	247744670	36455	128.04	6910	6940	6740	8990	4850	6920	6795.90	1.17	0	-3488	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2201	-7.69	0.30	12	0.11	-879.00	22826.00	8830	20231211	-23.44	6300	20240806	7.30	8430	-19.81	20240223	6300	7.30	20240806	8830	-23.44	20231211	6300	7.30	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
37	20240826	130421	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-170	5	-2.46	220260760	32385	113.74	6910	6940	6750	8990	4850	6920	6801.32	1.17	0	-1094	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2198	-7.68	0.30	12	0.10	-879.00	22826.00	8830	20231211	-23.56	6300	20240806	7.14	8430	-19.93	20240223	6300	7.14	20240806	8830	-23.56	20231211	6300	7.14	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
38	20240826	120418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-150	5	-2.17	187256590	27508	96.61	6910	6940	6750	8990	4850	6920	6807.35	1.17	0	1213	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2204	-7.70	0.30	12	0.08	-879.00	22826.00	8830	20231211	-23.33	6300	20240806	7.46	8430	-19.69	20240223	6300	7.46	20240806	8830	-23.33	20231211	6300	7.46	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
39	20240826	110419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-70	5	-1.01	107402950	15715	55.19	6910	6940	6800	8990	4850	6920	6834.42	1.17	0	1086	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2230	-7.79	0.30	12	0.05	-879.00	22826.00	8830	20231211	-22.42	6300	20240806	8.73	8430	-18.74	20240223	6300	8.73	20240806	8830	-22.42	20231211	6300	8.73	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
40	20240826	100420	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	0	3	0.00	3644820	527	1.85	6910	6940	6890	8990	4850	6920	6916.17	1.17	0	-270	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2253	-7.87	0.30	12	0.00	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
41	20240826	090418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	10	2	0.14	621920	90	0.32	6910	6930	6910	8990	4850	6920	6910.22	1.17	0	-20	7013	6966	6903	6856	6793	6990	6880	163	2070	500	4980	10	1	32556857	2256	-7.88	0.30	12	0.00	-879.00	22826.00	8830	20231211	-21.52	6300	20240806	10.00	8430	-17.79	20240223	6300	10.00	20240806	8830	-21.52	20231211	6300	10.00	20240806	1.02	N	034810	500	162 억		380705	N	N	0	N	00	N
42	20240823	160417	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	-10	5	-0.14	196229140	28471	66.12	6870	6950	6840	9000	4860	6930	6892.25	1.18	0	-3240	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2253	-7.87	0.30	12	0.09	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
43	20240823	150419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-20	5	-0.29	192158450	27882	64.76	6870	6950	6840	9000	4860	6930	6891.85	1.18	0	-3117	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2250	-7.86	0.30	12	0.09	-879.00	22826.00	8830	20231211	-21.74	6300	20240806	9.68	8430	-18.03	20240223	6300	9.68	20240806	8830	-21.74	20231211	6300	9.68	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
44	20240823	140419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-40	5	-0.58	172597190	25045	58.17	6870	6950	6840	9000	4860	6930	6891.48	1.18	0	-2986	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2243	-7.84	0.30	12	0.08	-879.00	22826.00	8830	20231211	-21.97	6300	20240806	9.37	8430	-18.27	20240223	6300	9.37	20240806	8830	-21.97	20231211	6300	9.37	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
45	20240823	130418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	-10	5	-0.14	124610400	18067	41.96	6870	6950	6840	9000	4860	6930	6897.13	1.18	0	-2675	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2253	-7.87	0.30	12	0.06	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
46	20240823	120417	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-20	5	-0.29	111458650	16160	37.53	6870	6950	6840	9000	4860	6930	6897.19	1.18	0	-2137	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2250	-7.86	0.30	12	0.05	-879.00	22826.00	8830	20231211	-21.74	6300	20240806	9.68	8430	-18.03	20240223	6300	9.68	20240806	8830	-21.74	20231211	6300	9.68	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
47	20240823	110417	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-30	5	-0.43	100650330	14591	33.89	6870	6950	6840	9000	4860	6930	6898.11	1.18	0	-1596	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2246	-7.85	0.30	12	0.04	-879.00	22826.00	8830	20231211	-21.86	6300	20240806	9.52	8430	-18.15	20240223	6300	9.52	20240806	8830	-21.86	20231211	6300	9.52	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
48	20240823	100416	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	-10	5	-0.14	86983150	12604	29.27	6870	6950	6840	9000	4860	6930	6901.23	1.18	0	-85	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2253	-7.87	0.30	12	0.04	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
49	20240823	090418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-60	5	-0.87	4513470	657	1.53	6870	6870	6860	9000	4860	6930	6869.82	1.18	0	-28	7143	7036	6943	6836	6743	6990	6790	163	2070	500	4980	10	1	32556857	2237	-7.82	0.30	12	0.00	-879.00	22826.00	8830	20231211	-22.20	6300	20240806	9.05	8430	-18.51	20240223	6300	9.05	20240806	8830	-22.20	20231211	6300	9.05	20240806	1.02	N	034810	500	162 억		383944	N	N	0	N	00	N
50	20240822	160415	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-100	5	-1.42	295212260	42683	340.02	7030	7050	6850	9130	4930	7030	6916.32	1.17	0	2984	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2256	-7.88	0.30	12	0.13	-879.00	22826.00	8830	20231211	-21.52	6300	20240806	10.00	8430	-17.79	20240223	6300	10.00	20240806	8830	-21.52	20231211	6300	10.00	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
51	20240822	150418	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-140	5	-1.99	285577530	41287	328.90	7030	7050	6850	9130	4930	7030	6916.89	1.17	0	3038	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2243	-7.84	0.30	12	0.13	-879.00	22826.00	8830	20231211	-21.97	6300	20240806	9.37	8430	-18.27	20240223	6300	9.37	20240806	8830	-21.97	20231211	6300	9.37	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
52	20240822	140419	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-120	5	-1.71	218777420	31568	251.48	7030	7050	6890	9130	4930	7030	6930.35	1.17	0	3081	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2250	-7.86	0.30	12	0.10	-879.00	22826.00	8830	20231211	-21.74	6300	20240806	9.68	8430	-18.03	20240223	6300	9.68	20240806	8830	-21.74	20231211	6300	9.68	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
53	20240822	130417	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-100	5	-1.42	185379140	26735	212.98	7030	7050	6890	9130	4930	7030	6933.95	1.17	0	3449	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2256	-7.88	0.30	12	0.08	-879.00	22826.00	8830	20231211	-21.52	6300	20240806	10.00	8430	-17.79	20240223	6300	10.00	20240806	8830	-21.52	20231211	6300	10.00	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
54	20240822	120421	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-130	5	-1.85	158703920	22867	182.16	7030	7050	6890	9130	4930	7030	6940.30	1.17	0	4240	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2246	-7.85	0.30	12	0.07	-879.00	22826.00	8830	20231211	-21.86	6300	20240806	9.52	8430	-18.15	20240223	6300	9.52	20240806	8830	-21.86	20231211	6300	9.52	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
55	20240822	110416	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	-70	5	-1.00	126808850	18256	145.43	7030	7050	6900	9130	4930	7030	6946.15	1.17	0	5275	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2266	-7.92	0.30	12	0.06	-879.00	22826.00	8830	20231211	-21.18	6300	20240806	10.48	8430	-17.44	20240223	6300	10.48	20240806	8830	-21.18	20231211	6300	10.48	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
56	20240822	100417	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-30	5	-0.43	11917890	1700	13.54	7030	7050	6980	9130	4930	7030	7010.52	1.17	0	-203	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2279	-7.96	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.72	6300	20240806	11.11	8430	-16.96	20240223	6300	11.11	20240806	8830	-20.72	20231211	6300	11.11	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
57	20240822	090415	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	0	3	0.00	407600	58	0.46	7030	7030	7010	9130	4930	7030	7027.59	1.17	0	-25	7083	7056	7023	6996	6963	7060	7000	163	2100	500	5060	10	1	32556857	2289	-8.00	0.31	12	0.00	-879.00	22826.00	8830	20231211	-20.39	6300	20240806	11.59	8430	-16.61	20240223	6300	11.59	20240806	8830	-20.39	20231211	6300	11.59	20240806	1.02	N	034810	500	162 억		380895	N	N	0	N	00	N
58	20240821	160416	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	0	3	0.00	87997860	12552	118.59	7030	7050	6990	9130	4930	7030	7010.66	1.16	0	2251	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2289	-8.00	0.31	12	0.04	-879.00	22826.00	8830	20231211	-20.39	6300	20240806	11.59	8430	-16.61	20240223	6300	11.59	20240806	8830	-20.39	20231211	6300	11.59	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
59	20240821	150419	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-30	5	-0.43	85461670	12191	115.18	7030	7050	6990	9130	4930	7030	7010.23	1.16	0	2274	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2279	-7.96	0.31	12	0.04	-879.00	22826.00	8830	20231211	-20.72	6300	20240806	11.11	8430	-16.96	20240223	6300	11.11	20240806	8830	-20.72	20231211	6300	11.11	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
60	20240821	140415	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	-40	5	-0.57	56555410	8069	76.24	7030	7050	6990	9130	4930	7030	7008.97	1.16	0	585	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2276	-7.95	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.84	6300	20240806	10.95	8430	-17.08	20240223	6300	10.95	20240806	8830	-20.84	20231211	6300	10.95	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
61	20240821	130417	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-30	5	-0.43	43771260	6243	58.99	7030	7050	6990	9130	4930	7030	7011.25	1.16	0	419	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2279	-7.96	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.72	6300	20240806	11.11	8430	-16.96	20240223	6300	11.11	20240806	8830	-20.72	20231211	6300	11.11	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
62	20240821	120420	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-30	5	-0.43	25923020	3697	34.93	7030	7050	6990	9130	4930	7030	7011.91	1.16	0	227	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2279	-7.96	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.72	6300	20240806	11.11	8430	-16.96	20240223	6300	11.11	20240806	8830	-20.72	20231211	6300	11.11	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
63	20240821	110415	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	-10	5	-0.14	21054870	3001	28.35	7030	7050	7000	9130	4930	7030	7015.95	1.16	0	366	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2285	-7.99	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.50	6300	20240806	11.43	8430	-16.73	20240223	6300	11.43	20240806	8830	-20.50	20231211	6300	11.43	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
64	20240821	100419	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	10	2	0.14	15529130	2212	20.90	7030	7050	7000	9130	4930	7030	7020.40	1.16	0	217	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2292	-8.01	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.27	6300	20240806	11.75	8430	-16.49	20240223	6300	11.75	20240806	8830	-20.27	20231211	6300	11.75	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
65	20240821	090416	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	10	2	0.14	1180830	168	1.59	7030	7040	7010	9130	4930	7030	7028.75	1.16	0	-34	7103	7066	7043	7006	6983	7055	6995	163	2100	500	5060	10	1	32556857	2292	-8.01	0.31	12	0.00	-879.00	22826.00	8830	20231211	-20.27	6300	20240806	11.75	8430	-16.49	20240223	6300	11.75	20240806	8830	-20.27	20231211	6300	11.75	20240806	1.03	N	034810	500	162 억		378640	N	N	0	N	00	N
66	20240820	160411	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	-20	5	-0.28	74622310	10584	46.31	7050	7080	7020	9160	4940	7050	7050.85	1.17	0	-1128	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2289	-8.00	0.31	12	0.03	-879.00	22826.00	8830	20231211	-20.39	6300	20240806	11.59	8430	-16.61	20240223	6300	11.59	20240806	8830	-20.39	20231211	6300	11.59	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
67	20240820	150415	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	0	3	0.00	64177410	9099	39.81	7050	7080	7020	9160	4940	7050	7053.24	1.17	0	-920	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2295	-8.02	0.31	12	0.03	-879.00	22826.00	8830	20231211	-20.16	6300	20240806	11.90	8430	-16.37	20240223	6300	11.90	20240806	8830	-20.16	20231211	6300	11.90	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
68	20240820	140416	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	10	2	0.14	44983730	6377	27.90	7050	7080	7020	9160	4940	7050	7054.06	1.17	0	-800	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2299	-8.03	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.05	6300	20240806	12.06	8430	-16.25	20240223	6300	12.06	20240806	8830	-20.05	20231211	6300	12.06	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
69	20240820	130415	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	0	3	0.00	40279540	5710	24.98	7050	7080	7020	9160	4940	7050	7054.21	1.17	0	-428	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2295	-8.02	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.16	6300	20240806	11.90	8430	-16.37	20240223	6300	11.90	20240806	8830	-20.16	20231211	6300	11.90	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
70	20240820	120416	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	30	2	0.43	30364110	4304	18.83	7050	7080	7020	9160	4940	7050	7054.86	1.17	0	-91	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2305	-8.05	0.31	12	0.01	-879.00	22826.00	8830	20231211	-19.82	6300	20240806	12.38	8430	-16.01	20240223	6300	12.38	20240806	8830	-19.82	20231211	6300	12.38	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
71	20240820	110414	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	30	2	0.43	24101860	3417	14.95	7050	7080	7020	9160	4940	7050	7053.51	1.17	0	-84	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2305	-8.05	0.31	12	0.01	-879.00	22826.00	8830	20231211	-19.82	6300	20240806	12.38	8430	-16.01	20240223	6300	12.38	20240806	8830	-19.82	20231211	6300	12.38	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
72	20240820	100412	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	0	3	0.00	16581740	2353	10.30	7050	7070	7020	9160	4940	7050	7047.06	1.17	0	-19	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2295	-8.02	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.16	6300	20240806	11.90	8430	-16.37	20240223	6300	11.90	20240806	8830	-20.16	20231211	6300	11.90	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
73	20240820	090414	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	-20	5	-0.28	2080590	295	1.29	7050	7060	7030	9160	4940	7050	7052.85	1.17	0	-107	7250	7150	7080	6980	6910	7115	6945	163	2110	500	5070	10	1	32556857	2289	-8.00	0.31	12	0.00	-879.00	22826.00	8830	20231211	-20.39	6300	20240806	11.59	8430	-16.61	20240223	6300	11.59	20240806	8830	-20.39	20231211	6300	11.59	20240806	1.02	N	034810	500	162 억		379768	N	N	0	N	00	N
74	20240819	160409	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	-20	5	-0.28	162160290	22854	98.85	7090	7180	7010	9190	4950	7070	7095.50	1.18	0	-5952	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2295	-8.02	0.31	12	0.07	-879.00	22826.00	8830	20231211	-20.16	6300	20240806	11.90	8430	-16.37	20240223	6300	11.90	20240806	8830	-20.16	20231211	6300	11.90	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
75	20240819	150411	57	100.00	KOSDAQ		금융	N	N	N	N		N	7120	50	2	0.71	140881710	19834	85.79	7090	7180	7020	9190	4950	7070	7103.04	1.18	0	-6130	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2318	-8.10	0.31	12	0.06	-879.00	22826.00	8830	20231211	-19.37	6300	20240806	13.02	8430	-15.54	20240223	6300	13.02	20240806	8830	-19.37	20231211	6300	13.02	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
76	20240819	140414	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	10	2	0.14	79326630	11193	48.41	7090	7170	7020	9190	4950	7070	7087.16	1.18	0	-743	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2305	-8.05	0.31	12	0.03	-879.00	22826.00	8830	20231211	-19.82	6300	20240806	12.38	8430	-16.01	20240223	6300	12.38	20240806	8830	-19.82	20231211	6300	12.38	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
77	20240819	130411	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	30	2	0.42	42283790	5964	25.80	7090	7170	7020	9190	4950	7070	7089.84	1.18	0	388	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2312	-8.08	0.31	12	0.02	-879.00	22826.00	8830	20231211	-19.59	6300	20240806	12.70	8430	-15.78	20240223	6300	12.70	20240806	8830	-19.59	20231211	6300	12.70	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
78	20240819	120410	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	30	2	0.42	33532670	4731	20.46	7090	7170	7020	9190	4950	7070	7087.86	1.18	0	408	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2312	-8.08	0.31	12	0.01	-879.00	22826.00	8830	20231211	-19.59	6300	20240806	12.70	8430	-15.78	20240223	6300	12.70	20240806	8830	-19.59	20231211	6300	12.70	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
79	20240819	110412	57	100.00	KOSDAQ		금융	N	N	N	N		N	7110	40	2	0.57	28890120	4077	17.63	7090	7170	7020	9190	4950	7070	7086.12	1.18	0	492	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2315	-8.09	0.31	12	0.01	-879.00	22826.00	8830	20231211	-19.48	6300	20240806	12.86	8430	-15.66	20240223	6300	12.86	20240806	8830	-19.48	20231211	6300	12.86	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
80	20240819	100411	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	30	2	0.42	18929840	2669	11.54	7090	7170	7020	9190	4950	7070	7092.48	1.18	0	792	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2312	-8.08	0.31	12	0.01	-879.00	22826.00	8830	20231211	-19.59	6300	20240806	12.70	8430	-15.78	20240223	6300	12.70	20240806	8830	-19.59	20231211	6300	12.70	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
81	20240819	090413	57	100.00	KOSDAQ		금융	N	N	N	N		N	7090	20	2	0.28	1332120	188	0.81	7090	7090	7070	9190	4950	7070	7085.74	1.18	0	-27	7143	7106	7053	7016	6963	7125	7035	163	2120	500	5090	10	1	32556857	2308	-8.07	0.31	12	0.00	-879.00	22826.00	8830	20231211	-19.71	6300	20240806	12.54	8430	-15.90	20240223	6300	12.54	20240806	8830	-19.71	20231211	6300	12.54	20240806	1.01	N	034810	500	162 억		385651	N	N	0	N	00	N
82	20240816	160408	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	100	2	1.43	160630620	22827	148.39	7030	7090	7000	9060	4880	6970	7036.84	1.18	0	1050	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2302	-8.04	0.31	12	0.07	-879.00	22826.00	8830	20231211	-19.93	6300	20240806	12.22	8430	-16.13	20240223	6300	12.22	20240806	8830	-19.93	20231211	6300	12.22	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
83	20240816	150410	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	100	2	1.43	152028570	21610	140.48	7030	7090	7000	9060	4880	6970	7035.10	1.18	0	855	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2302	-8.04	0.31	12	0.07	-879.00	22826.00	8830	20231211	-19.93	6300	20240806	12.22	8430	-16.13	20240223	6300	12.22	20240806	8830	-19.93	20231211	6300	12.22	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
84	20240816	140411	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	110	2	1.58	128225870	18226	118.48	7030	7090	7000	9060	4880	6970	7035.33	1.18	0	197	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2305	-8.05	0.31	12	0.06	-879.00	22826.00	8830	20231211	-19.82	6300	20240806	12.38	8430	-16.01	20240223	6300	12.38	20240806	8830	-19.82	20231211	6300	12.38	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
85	20240816	130413	57	100.00	KOSDAQ		금융	N	N	N	N		N	7090	120	2	1.72	97205130	13824	89.87	7030	7090	7000	9060	4880	6970	7031.62	1.18	0	-312	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2308	-8.07	0.31	12	0.04	-879.00	22826.00	8830	20231211	-19.71	6300	20240806	12.54	8430	-15.90	20240223	6300	12.54	20240806	8830	-19.71	20231211	6300	12.54	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
86	20240816	120411	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	80	2	1.15	77732470	11064	71.92	7030	7090	7000	9060	4880	6970	7025.71	1.18	0	-318	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2295	-8.02	0.31	12	0.03	-879.00	22826.00	8830	20231211	-20.16	6300	20240806	11.90	8430	-16.37	20240223	6300	11.90	20240806	8830	-20.16	20231211	6300	11.90	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
87	20240816	110413	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	80	2	1.15	49738840	7084	46.05	7030	7090	7000	9060	4880	6970	7021.29	1.18	0	-173	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2295	-8.02	0.31	12	0.02	-879.00	22826.00	8830	20231211	-20.16	6300	20240806	11.90	8430	-16.37	20240223	6300	11.90	20240806	8830	-20.16	20231211	6300	11.90	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
88	20240816	100410	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	40	2	0.57	23730230	3376	21.95	7030	7090	7000	9060	4880	6970	7029.10	1.18	0	-280	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2282	-7.97	0.31	12	0.01	-879.00	22826.00	8830	20231211	-20.61	6300	20240806	11.27	8430	-16.84	20240223	6300	11.27	20240806	8830	-20.61	20231211	6300	11.27	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
89	20240816	090410	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	110	2	1.58	4451600	632	4.11	7030	7090	7030	9060	4880	6970	7043.67	1.18	0	-54	7050	7010	6950	6910	6850	7030	6930	163	2090	500	5010	10	1	32556857	2305	-8.05	0.31	12	0.00	-879.00	22826.00	8830	20231211	-19.82	6300	20240806	12.38	8430	-16.01	20240223	6300	12.38	20240806	8830	-19.82	20231211	6300	12.38	20240806	1.00	N	034810	500	162 억		384601	N	N	0	N	00	N
90	20240814	160412	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	100	2	1.46	106651750	15383	72.34	6910	6990	6890	8930	4810	6870	6933.02	1.17	0	2324	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2269	-7.93	0.31	12	0.05	-879.00	22826.00	8830	20231211	-21.06	6300	20240806	10.63	8430	-17.32	20240223	6300	10.63	20240806	8830	-21.06	20231211	6300	10.63	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
91	20240814	150411	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	90	2	1.31	95897210	13840	65.09	6910	6990	6890	8930	4810	6870	6928.99	1.17	0	2117	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2266	-7.92	0.30	12	0.04	-879.00	22826.00	8830	20231211	-21.18	6300	20240806	10.48	8430	-17.44	20240223	6300	10.48	20240806	8830	-21.18	20231211	6300	10.48	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
92	20240814	140417	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	100	2	1.46	72362080	10452	49.15	6910	6990	6890	8930	4810	6870	6923.28	1.17	0	2097	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2269	-7.93	0.31	12	0.03	-879.00	22826.00	8830	20231211	-21.06	6300	20240806	10.63	8430	-17.32	20240223	6300	10.63	20240806	8830	-21.06	20231211	6300	10.63	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
93	20240814	130413	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	80	2	1.16	70923100	10245	48.18	6910	6990	6890	8930	4810	6870	6922.70	1.17	0	2217	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2263	-7.91	0.30	12	0.03	-879.00	22826.00	8830	20231211	-21.29	6300	20240806	10.32	8430	-17.56	20240223	6300	10.32	20240806	8830	-21.29	20231211	6300	10.32	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
94	20240814	120411	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	100	2	1.46	66019660	9540	44.86	6910	6990	6890	8930	4810	6870	6920.30	1.17	0	2622	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2269	-7.93	0.31	12	0.03	-879.00	22826.00	8830	20231211	-21.06	6300	20240806	10.63	8430	-17.32	20240223	6300	10.63	20240806	8830	-21.06	20231211	6300	10.63	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
95	20240814	110408	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	40	2	0.58	24471170	3542	16.66	6910	6930	6890	8930	4810	6870	6908.86	1.17	0	692	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2250	-7.86	0.30	12	0.01	-879.00	22826.00	8830	20231211	-21.74	6300	20240806	9.68	8430	-18.03	20240223	6300	9.68	20240806	8830	-21.74	20231211	6300	9.68	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
96	20240814	100408	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	30	2	0.44	19242390	2784	13.09	6910	6930	6890	8930	4810	6870	6911.78	1.17	0	358	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2246	-7.85	0.30	12	0.01	-879.00	22826.00	8830	20231211	-21.86	6300	20240806	9.52	8430	-18.15	20240223	6300	9.52	20240806	8830	-21.86	20231211	6300	9.52	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
97	20240814	090439	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	50	2	0.73	386980	56	0.26	6910	6920	6910	8930	4810	6870	6910.36	1.17	0	-8	7023	6946	6873	6796	6723	6910	6760	163	2060	500	4940	10	1	32556857	2253	-7.87	0.30	12	0.00	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	0.99	N	034810	500	162 억		382292	N	N	0	N	00	N
98	20240813	160404	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-50	5	-0.72	145447460	21264	149.75	6920	6950	6800	8990	4850	6920	6839.98	1.18	0	-1852	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2237	-7.82	0.30	12	0.07	-879.00	22826.00	8830	20231211	-22.20	6300	20240806	9.05	8430	-18.51	20240223	6300	9.05	20240806	8830	-22.20	20231211	6300	9.05	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
99	20240813	150407	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-110	5	-1.59	132419660	19367	136.39	6920	6950	6800	8990	4850	6920	6837.39	1.18	0	-1575	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2217	-7.75	0.30	12	0.06	-879.00	22826.00	8830	20231211	-22.88	6300	20240806	8.10	8430	-19.22	20240223	6300	8.10	20240806	8830	-22.88	20231211	6300	8.10	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
100	20240813	140407	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-70	5	-1.01	119966280	17543	123.54	6920	6950	6800	8990	4850	6920	6838.41	1.18	0	-1251	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2230	-7.79	0.30	12	0.05	-879.00	22826.00	8830	20231211	-22.42	6300	20240806	8.73	8430	-18.74	20240223	6300	8.73	20240806	8830	-22.42	20231211	6300	8.73	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
101	20240813	130408	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-50	5	-0.72	89967250	13148	92.59	6920	6950	6800	8990	4850	6920	6842.66	1.18	0	-770	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2237	-7.82	0.30	12	0.04	-879.00	22826.00	8830	20231211	-22.20	6300	20240806	9.05	8430	-18.51	20240223	6300	9.05	20240806	8830	-22.20	20231211	6300	9.05	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
102	20240813	120406	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	-90	5	-1.30	86501030	12644	89.04	6920	6950	6800	8990	4850	6920	6841.27	1.18	0	-720	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2224	-7.77	0.30	12	0.04	-879.00	22826.00	8830	20231211	-22.65	6300	20240806	8.41	8430	-18.98	20240223	6300	8.41	20240806	8830	-22.65	20231211	6300	8.41	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
103	20240813	110405	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-10	5	-0.14	45452030	6628	46.68	6920	6950	6810	8990	4850	6920	6857.58	1.18	0	-880	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2250	-7.86	0.30	12	0.02	-879.00	22826.00	8830	20231211	-21.74	6300	20240806	9.68	8430	-18.03	20240223	6300	9.68	20240806	8830	-21.74	20231211	6300	9.68	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
104	20240813	100403	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	-90	5	-1.30	31700020	4619	32.53	6920	6950	6810	8990	4850	6920	6862.96	1.18	0	-784	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2224	-7.77	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.65	6300	20240806	8.41	8430	-18.98	20240223	6300	8.41	20240806	8830	-22.65	20231211	6300	8.41	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
105	20240813	090406	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	30	2	0.43	3134940	453	3.19	6920	6950	6920	8990	4850	6920	6920.40	1.18	0	6	7046	6982	6936	6872	6826	7015	6905	163	2070	500	4980	10	1	32556857	2263	-7.91	0.30	12	0.00	-879.00	22826.00	8830	20231211	-21.29	6300	20240806	10.32	8430	-17.56	20240223	6300	10.32	20240806	8830	-21.29	20231211	6300	10.32	20240806	0.98	N	034810	500	162 억		384006	N	N	0	N	00	N
106	20240812	160404	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	30	2	0.44	98215130	14200	65.15	6910	7000	6890	8950	4830	6890	6916.56	1.18	0	1231	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2253	-7.87	0.30	12	0.04	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
107	20240812	150406	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	40	2	0.58	87668610	12679	58.17	6910	7000	6890	8950	4830	6890	6914.47	1.18	0	1056	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2256	-7.88	0.30	12	0.04	-879.00	22826.00	8830	20231211	-21.52	6300	20240806	10.00	8430	-17.79	20240223	6300	10.00	20240806	8830	-21.52	20231211	6300	10.00	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
108	20240812	140404	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	10	2	0.15	74860160	10828	49.68	6910	7000	6890	8950	4830	6890	6913.57	1.18	0	936	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2246	-7.85	0.30	12	0.03	-879.00	22826.00	8830	20231211	-21.86	6300	20240806	9.52	8430	-18.15	20240223	6300	9.52	20240806	8830	-21.86	20231211	6300	9.52	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
109	20240812	130401	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	0	3	0.00	58748530	8492	38.96	6910	7000	6890	8950	4830	6890	6918.10	1.18	0	690	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2243	-7.84	0.30	12	0.03	-879.00	22826.00	8830	20231211	-21.97	6300	20240806	9.37	8430	-18.27	20240223	6300	9.37	20240806	8830	-21.97	20231211	6300	9.37	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
110	20240812	120402	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	30	2	0.44	51328770	7417	34.03	6910	7000	6890	8950	4830	6890	6920.42	1.18	0	579	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2253	-7.87	0.30	12	0.02	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
111	20240812	110401	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	40	2	0.58	48242630	6970	31.98	6910	7000	6900	8950	4830	6890	6921.47	1.18	0	445	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2256	-7.88	0.30	12	0.02	-879.00	22826.00	8830	20231211	-21.52	6300	20240806	10.00	8430	-17.79	20240223	6300	10.00	20240806	8830	-21.52	20231211	6300	10.00	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
112	20240812	100359	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	70	2	1.02	35012760	5056	23.20	6910	7000	6900	8950	4830	6890	6924.99	1.18	0	207	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2266	-7.92	0.30	12	0.02	-879.00	22826.00	8830	20231211	-21.18	6300	20240806	10.48	8430	-17.44	20240223	6300	10.48	20240806	8830	-21.18	20231211	6300	10.48	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
113	20240812	090358	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	30	2	0.44	1582420	229	1.05	6910	6920	6910	8950	4830	6890	6910.13	1.18	0	2	7043	6966	6913	6836	6783	7005	6875	163	2060	500	4960	10	1	32556857	2253	-7.87	0.30	12	0.00	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	0.98	N	034810	500	162 억		382775	N	N	0	N	00	N
114	20240809	160357	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	70	2	1.03	150763040	21796	187.57	6880	6990	6860	8860	4780	6820	6917.00	1.18	0	112	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2243	-7.84	0.30	12	0.07	-879.00	22826.00	8830	20231211	-21.97	6300	20240806	9.37	8430	-18.27	20240223	6300	9.37	20240806	8830	-21.97	20231211	6300	9.37	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
115	20240809	150406	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	80	2	1.17	135263400	19547	168.22	6880	6990	6860	8860	4780	6820	6919.91	1.18	0	112	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2246	-7.85	0.30	12	0.06	-879.00	22826.00	8830	20231211	-21.86	6300	20240806	9.52	8430	-18.15	20240223	6300	9.52	20240806	8830	-21.86	20231211	6300	9.52	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
116	20240809	140406	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	70	2	1.03	119122490	17205	148.06	6880	6990	6860	8860	4780	6820	6923.71	1.18	0	242	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2243	-7.84	0.30	12	0.05	-879.00	22826.00	8830	20231211	-21.97	6300	20240806	9.37	8430	-18.27	20240223	6300	9.37	20240806	8830	-21.97	20231211	6300	9.37	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
117	20240809	130404	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	120	2	1.76	81427940	11733	100.97	6880	6990	6880	8860	4780	6820	6940.08	1.18	0	836	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2259	-7.90	0.30	12	0.04	-879.00	22826.00	8830	20231211	-21.40	6300	20240806	10.16	8430	-17.67	20240223	6300	10.16	20240806	8830	-21.40	20231211	6300	10.16	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
118	20240809	120403	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	140	2	2.05	51140070	7356	63.30	6880	6990	6880	8860	4780	6820	6952.16	1.18	0	842	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2266	-7.92	0.30	12	0.02	-879.00	22826.00	8830	20231211	-21.18	6300	20240806	10.48	8430	-17.44	20240223	6300	10.48	20240806	8830	-21.18	20231211	6300	10.48	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
119	20240809	110359	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	150	2	2.20	48181220	6930	59.64	6880	6990	6880	8860	4780	6820	6952.56	1.18	0	841	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2269	-7.93	0.31	12	0.02	-879.00	22826.00	8830	20231211	-21.06	6300	20240806	10.63	8430	-17.32	20240223	6300	10.63	20240806	8830	-21.06	20231211	6300	10.63	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
120	20240809	100406	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	150	2	2.20	27648290	3984	34.29	6880	6990	6880	8860	4780	6820	6939.83	1.18	0	557	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2269	-7.93	0.31	12	0.01	-879.00	22826.00	8830	20231211	-21.06	6300	20240806	10.63	8430	-17.32	20240223	6300	10.63	20240806	8830	-21.06	20231211	6300	10.63	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
121	20240809	090401	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	100	2	1.47	4472750	645	5.55	6880	6990	6880	8860	4780	6820	6934.50	1.18	0	-124	6966	6892	6776	6702	6586	6930	6740	163	2040	500	4910	10	1	32556857	2253	-7.87	0.30	12	0.00	-879.00	22826.00	8830	20231211	-21.63	6300	20240806	9.84	8430	-17.91	20240223	6300	9.84	20240806	8830	-21.63	20231211	6300	9.84	20240806	0.99	N	034810	500	162 억		382663	N	N	0	N	00	N
122	20240808	160355	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	90	2	1.34	78559970	11620	52.69	6670	6850	6660	8740	4720	6730	6760.75	1.18	0	-740	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2220	-7.76	0.30	12	0.04	-879.00	22826.00	8830	20231211	-22.76	6300	20240806	8.25	8430	-19.10	20240223	6300	8.25	20240806	8830	-22.76	20231211	6300	8.25	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
123	20240808	150359	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	90	2	1.34	71715740	10609	48.11	6670	6850	6660	8740	4720	6730	6759.90	1.18	0	-763	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2220	-7.76	0.30	12	0.03	-879.00	22826.00	8830	20231211	-22.76	6300	20240806	8.25	8430	-19.10	20240223	6300	8.25	20240806	8830	-22.76	20231211	6300	8.25	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
124	20240808	140359	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	80	2	1.19	62192670	9212	41.77	6670	6810	6660	8740	4720	6730	6751.27	1.18	0	-548	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2217	-7.75	0.30	12	0.03	-879.00	22826.00	8830	20231211	-22.88	6300	20240806	8.10	8430	-19.22	20240223	6300	8.10	20240806	8830	-22.88	20231211	6300	8.10	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
125	20240808	130400	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	70	2	1.04	60400190	8948	40.58	6670	6800	6660	8740	4720	6730	6750.13	1.18	0	-588	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2214	-7.74	0.30	12	0.03	-879.00	22826.00	8830	20231211	-22.99	6300	20240806	7.94	8430	-19.34	20240223	6300	7.94	20240806	8830	-22.99	20231211	6300	7.94	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
126	20240808	120404	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	20	2	0.30	42131960	6255	28.36	6670	6780	6660	8740	4720	6730	6735.73	1.18	0	-1470	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2198	-7.68	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.56	6300	20240806	7.14	8430	-19.93	20240223	6300	7.14	20240806	8830	-23.56	20231211	6300	7.14	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
127	20240808	110401	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	30	2	0.45	37513470	5569	25.25	6670	6780	6660	8740	4720	6730	6736.12	1.18	0	-2015	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2201	-7.69	0.30	12	0.02	-879.00	22826.00	8830	20231211	-23.44	6300	20240806	7.30	8430	-19.81	20240223	6300	7.30	20240806	8830	-23.44	20231211	6300	7.30	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
128	20240808	100358	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-30	5	-0.45	30102140	4472	20.28	6670	6780	6660	8740	4720	6730	6731.25	1.18	0	-1236	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2181	-7.62	0.29	12	0.01	-879.00	22826.00	8830	20231211	-24.12	6300	20240806	6.35	8430	-20.52	20240223	6300	6.35	20240806	8830	-24.12	20231211	6300	6.35	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
129	20240808	090356	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-60	5	-0.89	4288720	643	2.92	6670	6680	6660	8740	4720	6730	6669.86	1.18	0	319	7056	6892	6786	6622	6516	6975	6705	163	2010	500	4840	10	1	32556857	2172	-7.59	0.29	12	0.00	-879.00	22826.00	8830	20231211	-24.46	6300	20240806	5.87	8430	-20.88	20240223	6300	5.87	20240806	8830	-24.46	20231211	6300	5.87	20240806	1.06	N	034810	500	162 억		383353	N	N	0	N	00	N
130	20240807	160351	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	30	2	0.45	150133070	22002	26.80	6690	6950	6680	8710	4690	6700	6824.47	1.18	0	725	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2191	-7.66	0.29	12	0.07	-879.00	22826.00	8830	20231211	-23.78	6300	20240806	6.83	8430	-20.17	20240223	6300	6.83	20240806	8830	-23.78	20231211	6300	6.83	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
131	20240807	150356	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	90	2	1.34	115839700	16929	20.62	6690	6950	6680	8710	4690	6700	6842.68	1.18	0	-68	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2211	-7.72	0.30	12	0.05	-879.00	22826.00	8830	20231211	-23.10	6300	20240806	7.78	8430	-19.45	20240223	6300	7.78	20240806	8830	-23.10	20231211	6300	7.78	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
132	20240807	140358	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	160	2	2.39	92303130	13477	16.41	6690	6950	6680	8710	4690	6700	6848.94	1.18	0	-301	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2233	-7.80	0.30	12	0.04	-879.00	22826.00	8830	20231211	-22.31	6300	20240806	8.89	8430	-18.62	20240223	6300	8.89	20240806	8830	-22.31	20231211	6300	8.89	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
133	20240807	130358	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	150	2	2.24	64468200	9416	11.47	6690	6950	6680	8710	4690	6700	6846.67	1.18	0	97	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2230	-7.79	0.30	12	0.03	-879.00	22826.00	8830	20231211	-22.42	6300	20240806	8.73	8430	-18.74	20240223	6300	8.73	20240806	8830	-22.42	20231211	6300	8.73	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
134	20240807	120359	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	170	2	2.54	52949170	7742	9.43	6690	6950	6680	8710	4690	6700	6839.21	1.18	0	273	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2237	-7.82	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.20	6300	20240806	9.05	8430	-18.51	20240223	6300	9.05	20240806	8830	-22.20	20231211	6300	9.05	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
135	20240807	110359	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	170	2	2.54	45523380	6659	8.11	6690	6950	6680	8710	4690	6700	6836.37	1.18	0	305	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2237	-7.82	0.30	12	0.02	-879.00	22826.00	8830	20231211	-22.20	6300	20240806	9.05	8430	-18.51	20240223	6300	9.05	20240806	8830	-22.20	20231211	6300	9.05	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
136	20240807	100354	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	140	2	2.09	28346340	4165	5.07	6690	6950	6680	8710	4690	6700	6805.84	1.18	0	-239	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2227	-7.78	0.30	12	0.01	-879.00	22826.00	8830	20231211	-22.54	6300	20240806	8.57	8430	-18.86	20240223	6300	8.57	20240806	8830	-22.54	20231211	6300	8.57	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
137	20240807	090354	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-10	5	-0.15	1050530	157	0.19	6690	6700	6680	8710	4690	6700	6691.27	1.18	0	9	7220	6960	6630	6370	6040	7090	6500	163	2010	500	4820	10	1	32556857	2178	-7.61	0.29	12	0.00	-879.00	22826.00	8830	20231211	-24.24	6300	20240806	6.19	8430	-20.64	20240223	6300	6.19	20240806	8830	-24.24	20231211	6300	6.19	20240806	1.07	N	034810	500	162 억		382623	N	N	0	N	00	N
138	20240806	160351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6700	180	2	2.76	537606730	81173	69.58	6300	6890	6300	8470	4570	6520	6622.84	1.12	0	16878	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2181	-7.62	0.29	12	0.25	-879.00	22826.00	8830	20231211	-24.12	6300	20240806	6.35	8430	-20.52	20240223	6300	6.35	20240806	8830	-24.12	20231211	6300	6.35	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
139	20240806	150356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6730	210	2	3.22	525760550	79408	68.06	6300	6890	6300	8470	4570	6520	6621.00	1.12	0	17427	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2191	-7.66	0.29	12	0.24	-879.00	22826.00	8830	20231211	-23.78	6300	20240806	6.83	8430	-20.17	20240223	6300	6.83	20240806	8830	-23.78	20231211	6300	6.83	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
140	20240806	140354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6760	240	2	3.68	490112390	74103	63.52	6300	6890	6300	8470	4570	6520	6613.93	1.12	0	16173	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2201	-7.69	0.30	12	0.23	-879.00	22826.00	8830	20231211	-23.44	6300	20240806	7.30	8430	-19.81	20240223	6300	7.30	20240806	8830	-23.44	20231211	6300	7.30	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
141	20240806	130354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6810	290	2	4.45	473503980	71659	61.42	6300	6890	6300	8470	4570	6520	6607.74	1.12	0	15785	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2217	-7.75	0.30	12	0.22	-879.00	22826.00	8830	20231211	-22.88	6300	20240806	8.10	8430	-19.22	20240223	6300	8.10	20240806	8830	-22.88	20231211	6300	8.10	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
142	20240806	120356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6720	200	2	3.07	454204870	68818	58.99	6300	6890	6300	8470	4570	6520	6600.09	1.12	0	13675	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2188	-7.65	0.29	12	0.21	-879.00	22826.00	8830	20231211	-23.90	6300	20240806	6.67	8430	-20.28	20240223	6300	6.67	20240806	8830	-23.90	20231211	6300	6.67	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
143	20240806	110353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6730	210	2	3.22	423947890	64322	55.13	6300	6890	6300	8470	4570	6520	6591.02	1.12	0	11474	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2191	-7.66	0.29	12	0.20	-879.00	22826.00	8830	20231211	-23.78	6300	20240806	6.83	8430	-20.17	20240223	6300	6.83	20240806	8830	-23.78	20231211	6300	6.83	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
144	20240806	100351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6810	290	2	4.45	376454440	57253	49.07	6300	6890	6300	8470	4570	6520	6575.28	1.12	0	12446	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2217	-7.75	0.30	12	0.18	-879.00	22826.00	8830	20231211	-22.88	6300	20240806	8.10	8430	-19.22	20240223	6300	8.10	20240806	8830	-22.88	20231211	6300	8.10	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
145	20240806	090351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6600	80	2	1.23	180854130	28153	24.13	6300	6670	6300	8470	4570	6520	6423.97	1.12	0	8273	7746	7132	6726	6112	5706	6930	5910	163	1950	500	4690	10	1	32556857	2149	-7.51	0.29	12	0.09	-879.00	22826.00	8830	20231211	-25.25	6300	20240806	4.76	8430	-21.71	20240223	6300	4.76	20240806	8830	-25.25	20231211	6300	4.76	20240806	1.04	N	034810	500	162 억		365990	N	N	0	N	00	N
146	20240805	160347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6520	-940	5	-12.60	804551460	116147	249.80	7320	7340	6320	9690	5230	7460	6927.42	1.13	0	-2806	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2123	-7.42	0.29	12	0.36	-879.00	22826.00	8830	20231211	-26.16	6320	20240805	3.16	8430	-22.66	20240223	6320	3.16	20240805	8830	-26.16	20231211	6320	3.16	20240805	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
147	20240805	150352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6730	-730	5	-9.79	676570110	96675	207.92	7320	7340	6650	9690	5230	7460	6997.73	1.13	0	-3187	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2191	-7.66	0.29	12	0.30	-879.00	22826.00	8830	20231211	-23.78	6650	20240805	1.20	8430	-20.17	20240223	6650	1.20	20240805	8830	-23.78	20231211	6650	1.20	20240805	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
148	20240805	140353	58	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6790	-670	5	-8.98	587376210	83487	179.56	7320	7340	6790	9690	5230	7460	7034.83	1.13	0	-4899	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2211	-7.72	0.30	12	0.26	-879.00	22826.00	8830	20231211	-23.10	6790	20240805	0.00	8430	-19.45	20240223	6790	0.00	20240805	8830	-23.10	20231211	6790	0.00	20240805	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
149	20240805	130350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6900	-560	5	-7.51	502302280	71047	152.80	7320	7340	6900	9690	5230	7460	7069.23	1.13	0	-5361	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2246	-7.85	0.30	12	0.22	-879.00	22826.00	8830	20231211	-21.86	6900	20240805	0.00	8430	-18.15	20240223	6900	0.00	20240805	8830	-21.86	20231211	6900	0.00	20240805	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
150	20240805	120350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7000	-460	5	-6.17	367894430	51687	111.16	7320	7340	6980	9690	5230	7460	7116.81	1.13	0	-5629	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2279	-7.96	0.31	12	0.16	-879.00	22826.00	8830	20231211	-20.72	6980	20240805	0.29	8430	-16.96	20240223	6980	0.29	20240805	8830	-20.72	20231211	6980	0.29	20240805	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
151	20240805	110354	57	100.00	KOSDAQ		금융	N	N	N	N		N	7120	-340	5	-4.56	210200210	29270	62.95	7320	7340	7080	9690	5230	7460	7180.08	1.13	0	-10303	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2318	-8.10	0.31	12	0.09	-879.00	22826.00	8830	20231211	-19.37	7060	20231027	0.85	8430	-15.54	20240223	7080	0.56	20240805	8830	-19.37	20231211	7060	0.85	20231027	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
152	20240805	100350	57	100.00	KOSDAQ		금융	N	N	N	N		N	7190	-270	5	-3.62	143806440	19957	42.92	7320	7340	7150	9690	5230	7460	7204.02	1.13	0	-5927	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2341	-8.18	0.31	12	0.06	-879.00	22826.00	8830	20231211	-18.57	7060	20231027	1.84	8430	-14.71	20240223	7150	0.56	20240805	8830	-18.57	20231211	7060	1.84	20231027	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
153	20240805	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	7300	-160	5	-2.14	12832410	1751	3.77	7320	7340	7300	9690	5230	7460	7317.20	1.13	0	-850	7813	7636	7493	7316	7173	7565	7245	163	2230	500	5370	10	1	32556857	2377	-8.30	0.32	12	0.01	-879.00	22826.00	8830	20231211	-17.33	7060	20231027	3.40	8430	-13.40	20240223	7250	0.69	20240422	8830	-17.33	20231211	7060	3.40	20231027	1.05	N	034810	500	162 억		368818	N	N	0	N	00	N
154	20240802	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	7460	-200	5	-2.61	343212440	46079	515.25	7670	7670	7350	9950	5370	7660	7448.34	1.14	0	-2947	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2429	-8.49	0.33	12	0.14	-879.00	22826.00	8830	20231211	-15.52	7060	20231027	5.67	8430	-11.51	20240223	7250	2.90	20240422	8830	-15.52	20231211	7060	5.67	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
155	20240802	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	7400	-260	5	-3.39	329080450	44177	493.98	7670	7670	7350	9950	5370	7660	7449.14	1.14	0	-2711	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2409	-8.42	0.32	12	0.14	-879.00	22826.00	8830	20231211	-16.19	7060	20231027	4.82	8430	-12.22	20240223	7250	2.07	20240422	8830	-16.19	20231211	7060	4.82	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
156	20240802	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	7450	-210	5	-2.74	202605330	27052	302.49	7670	7670	7400	9950	5370	7660	7489.48	1.14	0	-3499	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2425	-8.48	0.33	12	0.08	-879.00	22826.00	8830	20231211	-15.63	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	8830	-15.63	20231211	7060	5.52	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
157	20240802	130347	57	100.00	KOSDAQ		금융	N	N	N	N		N	7450	-210	5	-2.74	158341540	21095	235.88	7670	7670	7440	9950	5370	7660	7506.12	1.14	0	-2636	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2425	-8.48	0.33	12	0.06	-879.00	22826.00	8830	20231211	-15.63	7060	20231027	5.52	8430	-11.63	20240223	7250	2.76	20240422	8830	-15.63	20231211	7060	5.52	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
158	20240802	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	7500	-160	5	-2.09	125068660	16633	185.99	7670	7670	7450	9950	5370	7660	7519.31	1.14	0	-2422	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2442	-8.53	0.33	12	0.05	-879.00	22826.00	8830	20231211	-15.06	7060	20231027	6.23	8430	-11.03	20240223	7250	3.45	20240422	8830	-15.06	20231211	7060	6.23	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
159	20240802	110345	57	100.00	KOSDAQ		금융	N	N	N	N		N	7540	-120	5	-1.57	111782440	14855	166.11	7670	7670	7450	9950	5370	7660	7524.90	1.14	0	-1429	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2455	-8.58	0.33	12	0.05	-879.00	22826.00	8830	20231211	-14.61	7060	20231027	6.80	8430	-10.56	20240223	7250	4.00	20240422	8830	-14.61	20231211	7060	6.80	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
160	20240802	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	7570	-90	5	-1.17	24302780	3207	35.86	7670	7670	7560	9950	5370	7660	7578.04	1.14	0	-1218	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2465	-8.61	0.33	12	0.01	-879.00	22826.00	8830	20231211	-14.27	7060	20231027	7.22	8430	-10.20	20240223	7250	4.41	20240422	8830	-14.27	20231211	7060	7.22	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
161	20240802	090348	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	10	2	0.13	345050	45	0.50	7670	7670	7660	9950	5370	7660	7667.78	1.14	0	-8	7780	7720	7660	7600	7540	7750	7630	163	2290	500	5510	10	1	32556857	2497	-8.73	0.34	12	0.00	-879.00	22826.00	8830	20231211	-13.14	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	8830	-13.14	20231211	7060	8.64	20231027	1.04	N	034810	500	162 억		371766	N	N	0	N	00	N
162	20240801	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	40	2	0.52	68374650	8943	24.17	7640	7720	7600	9900	5340	7620	7643.37	1.14	0	1655	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2494	-8.71	0.34	12	0.03	-879.00	22826.00	8830	20231211	-13.25	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	8830	-13.25	20231211	7060	8.50	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
163	20240801	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	20	2	0.26	50347220	6589	17.81	7640	7720	7600	9900	5340	7620	7641.10	1.14	0	1690	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2487	-8.69	0.33	12	0.02	-879.00	22826.00	8830	20231211	-13.48	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	8830	-13.48	20231211	7060	8.22	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
164	20240801	140349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	40	2	0.52	38846970	5084	13.74	7640	7720	7600	9900	5340	7620	7641.02	1.14	0	986	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2494	-8.71	0.34	12	0.02	-879.00	22826.00	8830	20231211	-13.25	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	8830	-13.25	20231211	7060	8.50	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
165	20240801	130344	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	30	2	0.39	36747010	4809	13.00	7640	7720	7600	9900	5340	7620	7641.30	1.14	0	879	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	8830	20231211	-13.36	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	8830	-13.36	20231211	7060	8.36	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
166	20240801	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	30	2	0.39	35241330	4612	12.47	7640	7720	7600	9900	5340	7620	7641.23	1.14	0	821	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	8830	20231211	-13.36	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	8830	-13.36	20231211	7060	8.36	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
167	20240801	110348	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	30	2	0.39	30991940	4055	10.96	7640	7720	7600	9900	5340	7620	7642.90	1.14	0	429	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	8830	20231211	-13.36	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	8830	-13.36	20231211	7060	8.36	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
168	20240801	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	7610	-10	5	-0.13	20343460	2659	7.19	7640	7720	7600	9900	5340	7620	7650.79	1.14	0	341	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2478	-8.66	0.33	12	0.01	-879.00	22826.00	8830	20231211	-13.82	7060	20231027	7.79	8430	-9.73	20240223	7250	4.97	20240422	8830	-13.82	20231211	7060	7.79	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N
169	20240801	090340	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	80	2	1.05	9938140	1297	3.51	7640	7720	7620	9900	5340	7620	7662.41	1.14	0	-3	7760	7690	7580	7510	7400	7710	7530	163	2280	500	5480	10	1	32556857	2507	-8.76	0.34	12	0.00	-879.00	22826.00	8830	20231211	-12.80	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	8830	-12.80	20231211	7060	9.07	20231027	1.03	N	034810	500	162 억		370111	N	N	0	N	00	N