KissMeData/190650/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	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	30	2	0.53	19885960	3500	85.03	5670	5700	5640	7370	3970	5670	5681.70	1.14	0	-131	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	364	6.27	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
3	20240830	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	11439570	2017	49.00	5670	5690	5640	7370	3970	5670	5671.58	1.14	0	-131	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	363	6.26	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
4	20240830	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	11285940	1990	48.35	5670	5690	5640	7370	3970	5670	5671.33	1.14	0	-131	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
5	20240830	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	10746320	1895	46.04	5670	5690	5640	7370	3970	5670	5670.88	1.14	0	-114	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
6	20240830	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	10218080	1802	43.78	5670	5690	5640	7370	3970	5670	5670.41	1.14	0	-111	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
7	20240830	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	9246160	1631	39.63	5670	5690	5640	7370	3970	5670	5669.01	1.14	0	-71	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	363	6.26	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
8	20240830	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	4108990	725	17.61	5670	5680	5640	7370	3970	5670	5667.57	1.14	0	-60	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
9	20240830	090928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-10	5	-0.18	362870	64	1.55	5670	5670	5660	7370	3970	5670	5669.84	1.14	0	-1	5730	5700	5640	5610	5550	5715	5625	319	1700	5000	3960	10	1	6388000	362	6.23	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		72940	N	N	0	N	00	N
10	20240829	160928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	20	2	0.35	23070800	4115	63.97	5600	5670	5580	7340	3960	5650	5606.51	1.14	0	-131	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	362	6.24	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.69	5000	20231023	13.40	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5000	13.40	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
11	20240829	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-30	5	-0.53	20152230	3600	55.96	5600	5650	5580	7340	3960	5650	5597.84	1.14	0	-124	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	359	6.18	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.40	5000	20231023	12.40	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5000	12.40	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
12	20240829	140936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-60	5	-1.06	19894070	3554	55.25	5600	5650	5580	7340	3960	5650	5597.66	1.14	0	-124	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	357	6.15	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
13	20240829	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-70	5	-1.24	18096910	3233	50.26	5600	5650	5580	7340	3960	5650	5597.56	1.14	0	-101	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	356	6.14	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
14	20240829	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-10	5	-0.18	3303130	589	9.16	5600	5650	5600	7340	3960	5650	5608.03	1.14	0	-12	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	360	6.20	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
15	20240829	110936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-20	5	-0.35	1810810	323	5.02	5600	5650	5600	7340	3960	5650	5606.22	1.14	0	-31	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	360	6.19	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
16	20240829	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	0	3	0.00	1002880	179	2.78	5600	5650	5600	7340	3960	5650	5602.68	1.14	0	-24	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
17	20240829	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	0	3	0.00	929700	166	2.58	5600	5650	5600	7340	3960	5650	5600.60	1.14	0	-23	5736	5692	5666	5622	5596	5685	5615	319	1690	5000	3950	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73071	N	N	0	N	00	N
18	20240828	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	0	3	0.00	36473490	6433	151.08	5650	5710	5640	7340	3960	5650	5669.75	1.15	0	-132	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	361	6.22	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
19	20240828	150912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	10	2	0.18	36190990	6383	149.91	5650	5710	5640	7340	3960	5650	5669.90	1.15	0	-132	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	362	6.23	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
20	20240828	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	10	2	0.18	34680910	6116	143.64	5650	5710	5640	7340	3960	5650	5670.52	1.15	0	-132	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	362	6.23	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
21	20240828	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	10	2	0.18	28989150	5108	119.96	5650	5710	5640	7340	3960	5650	5675.24	1.15	0	-132	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	362	6.23	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
22	20240828	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	0	3	0.00	28909910	5094	119.63	5650	5710	5640	7340	3960	5650	5675.29	1.15	0	-132	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	361	6.22	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
23	20240828	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	10	2	0.18	24333380	4284	100.61	5650	5710	5640	7340	3960	5650	5680.06	1.15	0	-108	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	362	6.23	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
24	20240828	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	50	2	0.88	22816020	4016	94.32	5650	5710	5640	7340	3960	5650	5681.28	1.15	0	-84	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	364	6.27	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
25	20240828	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	0	3	0.00	28250	5	0.12	5650	5650	5650	7340	3960	5650	5650.00	1.15	0	0	5716	5682	5666	5632	5616	5675	5625	319	1690	5000	3950	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73203	N	N	0	N	00	N
26	20240827	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-50	5	-0.88	24104670	4258	111.47	5700	5700	5650	7410	3990	5700	5661.03	1.15	0	-119	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	361	6.22	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
27	20240827	150910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-10	5	-0.18	23398420	4133	108.19	5700	5700	5650	7410	3990	5700	5661.36	1.15	0	-49	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	363	6.26	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
28	20240827	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-20	5	-0.35	22920610	4049	105.99	5700	5700	5650	7410	3990	5700	5660.81	1.15	0	-38	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	363	6.25	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
29	20240827	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-50	5	-0.88	19019470	3359	87.93	5700	5700	5650	7410	3990	5700	5662.24	1.15	0	-105	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	361	6.22	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
30	20240827	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-50	5	-0.88	19013820	3358	87.91	5700	5700	5650	7410	3990	5700	5662.25	1.15	0	-105	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	361	6.22	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
31	20240827	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-50	5	-0.88	13748560	2427	63.53	5700	5700	5650	7410	3990	5700	5664.84	1.15	0	-42	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	361	6.22	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
32	20240827	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-40	5	-0.70	9878010	1742	45.60	5700	5700	5660	7410	3990	5700	5670.50	1.15	0	-33	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	362	6.23	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
33	20240827	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-30	5	-0.53	795300	140	3.66	5700	5700	5670	7410	3990	5700	5680.71	1.15	0	-10	5753	5726	5683	5656	5613	5740	5670	319	1710	5000	3990	10	1	6388000	362	6.24	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.69	5000	20231023	13.40	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5000	13.40	20231023	0.83	N	190650	5000	319 억		73321	N	N	0	N	00	N
34	20240826	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	30	2	0.53	21629580	3812	68.55	5670	5710	5640	7370	3970	5670	5674.08	1.15	0	-102	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	364	6.27	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
35	20240826	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	19432730	3425	61.59	5670	5710	5640	7370	3970	5670	5673.79	1.15	0	-97	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	363	6.26	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
36	20240826	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-10	5	-0.18	13714380	2415	43.43	5670	5710	5660	7370	3970	5670	5678.83	1.15	0	-97	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
37	20240826	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	10709310	1885	33.90	5670	5710	5670	7370	3970	5670	5681.33	1.15	0	-97	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	363	6.26	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
38	20240826	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	7729650	1360	24.46	5670	5710	5670	7370	3970	5670	5683.57	1.15	0	-97	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
39	20240826	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	20	2	0.35	5457620	960	17.26	5670	5710	5670	7370	3970	5670	5685.02	1.15	0	-97	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	363	6.26	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
40	20240826	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	2159680	380	6.83	5670	5700	5670	7370	3970	5670	5683.37	1.15	0	-76	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
41	20240826	090904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	30	2	0.53	272220	48	0.86	5670	5700	5670	7370	3970	5670	5671.25	1.15	0	-6	5750	5710	5650	5610	5550	5730	5630	319	1700	5000	3960	10	1	6388000	364	6.27	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.83	N	190650	5000	319 억		73420	N	N	0	N	00	N
42	20240823	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	0	3	0.00	31155920	5541	85.38	5620	5690	5590	7370	3970	5670	5622.80	1.15	0	-6	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	362	6.24	0.39	03	0.09	909.00	14561.00	7060	20240701	-19.69	5000	20231023	13.40	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5000	13.40	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
43	20240823	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	0	3	0.00	30656960	5453	84.02	5620	5690	5590	7370	3970	5670	5622.04	1.15	0	-6	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	362	6.24	0.39	03	0.09	909.00	14561.00	7060	20240701	-19.69	5000	20231023	13.40	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5000	13.40	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
44	20240823	140906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	10	2	0.18	29746440	5292	81.54	5620	5690	5590	7370	3970	5670	5621.02	1.15	0	0	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	363	6.25	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
45	20240823	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-20	5	-0.35	29004580	5161	79.52	5620	5690	5590	7370	3970	5670	5619.95	1.15	0	6	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	361	6.22	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
46	20240823	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-30	5	-0.53	28970680	5155	79.43	5620	5690	5590	7370	3970	5670	5619.92	1.15	0	6	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	360	6.20	0.39	03	0.08	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
47	20240823	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-80	5	-1.41	15938930	2835	43.68	5620	5690	5590	7370	3970	5670	5622.20	1.15	0	10	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	357	6.15	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
48	20240823	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-10	5	-0.18	7915350	1403	21.62	5620	5690	5590	7370	3970	5670	5641.73	1.15	0	-9	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	362	6.23	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
49	20240823	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-20	5	-0.35	579640	103	1.59	5620	5650	5620	7370	3970	5670	5627.57	1.15	0	-11	5736	5702	5646	5612	5556	5720	5630	319	1700	5000	3960	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73426	N	N	0	N	00	N
50	20240822	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	10	2	0.18	35973040	6391	218.94	5660	5680	5590	7350	3970	5660	5628.70	1.15	0	37	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	362	6.24	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.69	5000	20231023	13.40	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5000	13.40	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
51	20240822	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	0	3	0.00	35377690	6286	215.35	5660	5680	5590	7350	3970	5660	5628.01	1.15	0	37	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	362	6.23	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
52	20240822	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	0	3	0.00	34348370	6104	209.11	5660	5680	5590	7350	3970	5660	5627.19	1.15	0	53	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	362	6.23	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
53	20240822	130907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-20	5	-0.35	34291860	6094	208.77	5660	5680	5590	7350	3970	5660	5627.15	1.15	0	53	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	360	6.20	0.39	03	0.10	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
54	20240822	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-10	5	-0.18	33716600	5992	205.28	5660	5680	5590	7350	3970	5660	5626.94	1.15	0	53	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	361	6.22	0.39	03	0.09	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
55	20240822	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-20	5	-0.35	30445390	5412	185.41	5660	5680	5590	7350	3970	5660	5625.53	1.15	0	53	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	360	6.20	0.39	03	0.08	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
56	20240822	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-10	5	-0.18	3046290	539	18.47	5660	5680	5610	7350	3970	5660	5651.74	1.15	0	-26	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	361	6.22	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
57	20240822	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-10	5	-0.18	2287550	404	13.84	5660	5680	5650	7350	3970	5660	5662.25	1.15	0	-25	5780	5720	5650	5590	5520	5750	5620	319	1690	5000	3960	10	1	6388000	361	6.22	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.83	N	190650	5000	319 억		73389	N	N	0	N	00	N
58	20240821	160857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	16410340	2919	39.86	5610	5710	5580	7290	3930	5610	5621.89	1.15	0	-145	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	362	6.23	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
59	20240821	150909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	15957700	2839	38.77	5610	5710	5580	7290	3930	5610	5620.89	1.15	0	-144	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
60	20240821	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	60	2	1.07	14957640	2662	36.35	5610	5710	5580	7290	3930	5610	5618.95	1.15	0	-128	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	362	6.24	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.69	5000	20231023	13.40	7060	-19.69	20240701	5090	11.39	20240805	7060	-19.69	20240701	5000	13.40	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
61	20240821	130911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-20	5	-0.36	13020890	2320	31.68	5610	5710	5580	7290	3930	5610	5612.45	1.15	0	-124	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	357	6.15	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
62	20240821	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	20	2	0.36	12150250	2165	29.56	5610	5710	5580	7290	3930	5610	5612.12	1.15	0	-140	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	360	6.19	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
63	20240821	110906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	40	2	0.71	11332220	2019	27.57	5610	5710	5580	7290	3930	5610	5612.79	1.15	0	-138	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	361	6.22	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
64	20240821	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	40	2	0.71	11225090	2000	27.31	5610	5710	5580	7290	3930	5610	5612.55	1.15	0	-132	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	361	6.22	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
65	20240821	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-10	5	-0.18	571730	102	1.39	5610	5610	5600	7290	3930	5610	5605.20	1.15	0	-54	5656	5632	5596	5572	5536	5645	5585	319	1680	5000	3920	10	1	6388000	358	6.16	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.82	N	190650	5000	319 억		73534	N	N	0	N	00	N
66	20240820	160851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	10	2	0.18	40924270	7323	43.42	5560	5620	5560	7280	3920	5600	5588.46	1.15	0	-87	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	358	6.17	0.39	03	0.11	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
67	20240820	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	20	2	0.36	40722310	7287	43.21	5560	5620	5560	7280	3920	5600	5588.35	1.15	0	-87	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	359	6.18	0.39	03	0.11	909.00	14561.00	7060	20240701	-20.40	5000	20231023	12.40	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5000	12.40	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
68	20240820	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	0	3	0.00	25700940	4595	27.25	5560	5620	5560	7280	3920	5600	5593.24	1.15	0	-21	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	358	6.16	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
69	20240820	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	20	2	0.36	25443220	4549	26.97	5560	5620	5560	7280	3920	5600	5593.15	1.15	0	-19	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	359	6.18	0.39	03	0.07	909.00	14561.00	7060	20240701	-20.40	5000	20231023	12.40	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5000	12.40	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
70	20240820	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-30	5	-0.54	12421230	2226	13.20	5560	5600	5560	7280	3920	5600	5580.07	1.15	0	-17	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	356	6.13	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
71	20240820	110854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-20	5	-0.36	10018580	1795	10.64	5560	5600	5560	7280	3920	5600	5581.38	1.15	0	-6	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
72	20240820	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	7950520	1425	8.45	5560	5600	5560	7280	3920	5600	5579.31	1.15	0	2	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	357	6.15	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
73	20240820	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-20	5	-0.36	712200	128	0.76	5560	5580	5560	7280	3920	5600	5564.06	1.15	0	6	5806	5702	5606	5502	5406	5755	5555	319	1680	5000	3920	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		73621	N	N	0	N	00	N
74	20240819	160845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	50	2	0.90	94214560	16864	91.74	5510	5710	5510	7210	3890	5550	5586.53	1.15	0	-115	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	358	6.16	0.38	03	0.26	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
75	20240819	150852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	30	2	0.54	90510490	16202	88.14	5510	5710	5510	7210	3890	5550	5586.38	1.15	0	-114	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	356	6.14	0.38	03	0.25	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
76	20240819	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	30	2	0.54	47534130	8498	46.23	5510	5710	5510	7210	3890	5550	5593.57	1.15	0	-92	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	356	6.14	0.38	03	0.13	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
77	20240819	130849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	30	2	0.54	41506720	7416	40.34	5510	5710	5510	7210	3890	5550	5596.91	1.15	0	-79	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	356	6.14	0.38	03	0.12	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
78	20240819	120849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	80	2	1.44	38759180	6925	37.67	5510	5710	5510	7210	3890	5550	5596.99	1.15	0	-81	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	360	6.19	0.39	03	0.11	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
79	20240819	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	50	2	0.90	38193550	6824	37.12	5510	5710	5510	7210	3890	5550	5596.94	1.15	0	-80	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	358	6.16	0.38	03	0.11	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
80	20240819	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	40	2	0.72	26379940	4715	25.65	5510	5710	5510	7210	3890	5550	5594.90	1.15	0	-138	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	357	6.15	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
81	20240819	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	30	2	0.54	5357150	972	5.29	5510	5580	5510	7210	3890	5550	5511.47	1.15	0	-119	5723	5636	5593	5506	5463	5615	5485	319	1660	5000	3880	10	1	6388000	356	6.14	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		73726	N	N	0	N	00	N
82	20240816	160843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-130	5	-2.29	102316770	18345	575.62	5620	5680	5550	7380	3980	5680	5577.47	1.19	0	-2206	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	355	6.11	0.38	03	0.29	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5000	11.00	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
83	20240816	150846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-110	5	-1.94	97141200	17413	546.38	5620	5680	5550	7380	3980	5680	5578.66	1.19	0	-2205	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	356	6.13	0.38	03	0.27	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
84	20240816	140850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-120	5	-2.11	95417480	17103	536.65	5620	5680	5550	7380	3980	5680	5578.99	1.19	0	-2205	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	355	6.12	0.38	03	0.27	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
85	20240816	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-120	5	-2.11	65735890	11774	369.44	5620	5680	5550	7380	3980	5680	5583.14	1.19	0	-2837	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	355	6.12	0.38	03	0.18	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
86	20240816	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-100	5	-1.76	49524660	8856	277.88	5620	5680	5550	7380	3980	5680	5592.22	1.19	0	-2837	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	356	6.14	0.38	03	0.14	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
87	20240816	110850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-90	5	-1.58	30233100	5403	169.53	5620	5680	5550	7380	3980	5680	5595.61	1.19	0	-1732	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	357	6.15	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
88	20240816	100847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-80	5	-1.41	26842190	4797	150.52	5620	5680	5550	7380	3980	5680	5595.62	1.19	0	-1712	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	358	6.16	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
89	20240816	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-60	5	-1.06	10584930	1884	59.12	5620	5620	5590	7380	3980	5680	5618.33	1.19	0	-226	5733	5706	5653	5626	5573	5720	5640	319	1700	5000	3970	10	1	6388000	359	6.18	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.40	5000	20231023	12.40	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5000	12.40	20231023	0.81	N	190650	5000	319 억		75933	N	N	0	N	00	N
90	20240814	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	70	2	1.25	17908940	3175	173.40	5650	5680	5600	7290	3930	5610	5640.61	1.19	0	-13	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	363	6.25	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
91	20240814	150850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	16165180	2868	156.64	5650	5680	5600	7290	3930	5610	5636.39	1.19	0	-13	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
92	20240814	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	16131250	2862	156.31	5650	5680	5600	7290	3930	5610	5636.36	1.19	0	-13	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
93	20240814	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	15577110	2764	150.96	5650	5680	5600	7290	3930	5610	5635.71	1.19	0	-13	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
94	20240814	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	15577110	2764	150.96	5650	5680	5600	7290	3930	5610	5635.71	1.19	0	-13	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	362	6.23	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
95	20240814	110843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	70	2	1.25	9700000	1717	93.77	5650	5680	5600	7290	3930	5610	5649.39	1.19	0	-8	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	363	6.25	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
96	20240814	100841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-10	5	-0.18	743900	132	7.21	5650	5650	5600	7290	3930	5610	5635.61	1.19	0	-6	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	358	6.16	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
97	20240814	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-10	5	-0.18	73350	13	0.71	5650	5650	5600	7290	3930	5610	5642.31	1.19	0	-1	5690	5650	5590	5550	5490	5670	5570	319	1680	5000	3920	10	1	6388000	358	6.16	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		75946	N	N	0	N	00	N
98	20240813	160833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	10	2	0.18	10196840	1831	47.19	5560	5630	5530	7280	3920	5600	5569.00	1.19	0	-28	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	358	6.17	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
99	20240813	150840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	10	2	0.18	9440110	1696	43.71	5560	5630	5530	7280	3920	5600	5566.10	1.19	0	-12	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	358	6.17	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
100	20240813	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	30	2	0.54	8965080	1611	41.52	5560	5630	5530	7280	3920	5600	5564.92	1.19	0	-33	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	360	6.19	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
101	20240813	130841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-30	5	-0.54	7125990	1282	33.04	5560	5600	5530	7280	3920	5600	5558.49	1.19	0	-28	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	356	6.13	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
102	20240813	120834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-40	5	-0.71	2383330	429	11.06	5560	5600	5530	7280	3920	5600	5555.55	1.19	0	-16	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	355	6.12	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
103	20240813	110833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-30	5	-0.54	2261070	407	10.49	5560	5600	5530	7280	3920	5600	5555.45	1.19	0	-11	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	356	6.13	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
104	20240813	100835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-30	5	-0.54	1698500	306	7.89	5560	5600	5530	7280	3920	5600	5550.65	1.19	0	-11	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	356	6.13	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
105	20240813	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	599280	108	2.78	5560	5600	5530	7280	3920	5600	5548.89	1.19	0	0	5653	5626	5573	5546	5493	5640	5560	319	1680	5000	3920	10	1	6388000	357	6.15	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		75974	N	N	0	N	00	N
106	20240812	160829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	80	2	1.45	21591580	3878	131.64	5520	5600	5520	7170	3870	5520	5567.71	1.19	0	-82	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	358	6.16	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
107	20240812	150829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	70	2	1.27	18766360	3373	114.49	5520	5600	5520	7170	3870	5520	5563.70	1.19	0	-82	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	357	6.15	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
108	20240812	140830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	70	2	1.27	10691560	1924	65.31	5520	5600	5520	7170	3870	5520	5556.94	1.19	0	-21	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	357	6.15	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
109	20240812	130826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	50	2	0.91	10335500	1860	63.14	5520	5600	5520	7170	3870	5520	5556.72	1.19	0	-11	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	356	6.13	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
110	20240812	120826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	70	2	1.27	7479030	1349	45.79	5520	5600	5520	7170	3870	5520	5544.13	1.19	0	-10	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	357	6.15	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
111	20240812	110827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	30	2	0.54	7328640	1322	44.87	5520	5600	5520	7170	3870	5520	5543.60	1.19	0	-7	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	355	6.11	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5000	11.00	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
112	20240812	100820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	80	2	1.45	6228280	1124	38.15	5520	5600	5520	7170	3870	5520	5541.17	1.19	0	8	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
113	20240812	090819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	50	2	0.91	3740340	677	22.98	5520	5570	5520	7170	3870	5520	5524.87	1.19	0	5	5653	5586	5523	5456	5393	5620	5490	319	1650	5000	3860	10	1	6388000	356	6.13	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.81	N	190650	5000	319 억		76056	N	N	0	N	00	N
114	20240809	160816	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	10	2	0.18	15120780	2746	35.10	5460	5590	5460	7160	3860	5510	5506.47	1.19	0	-98	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	353	6.07	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.81	5000	20231023	10.40	7060	-21.81	20240701	5090	8.45	20240805	7060	-21.81	20240701	5000	10.40	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
115	20240809	150834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	40	2	0.73	12189630	2215	28.31	5460	5590	5460	7160	3860	5510	5503.22	1.19	0	-98	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	355	6.11	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5000	11.00	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
116	20240809	140837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-20	5	-0.36	8944340	1627	20.80	5460	5590	5460	7160	3860	5510	5497.44	1.19	0	-97	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	351	6.04	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.24	5000	20231023	9.80	7060	-22.24	20240701	5090	7.86	20240805	7060	-22.24	20240701	5000	9.80	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
117	20240809	130832	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	20	2	0.36	7368570	1342	17.15	5460	5590	5460	7160	3860	5510	5490.74	1.19	0	-66	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	353	6.08	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.67	5000	20231023	10.60	7060	-21.67	20240701	5090	8.64	20240805	7060	-21.67	20240701	5000	10.60	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
118	20240809	120830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-10	5	-0.18	5523600	1006	12.86	5460	5590	5460	7160	3860	5510	5490.66	1.19	0	-66	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5000	20231023	10.00	7060	-22.10	20240701	5090	8.06	20240805	7060	-22.10	20240701	5000	10.00	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
119	20240809	110824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	20	2	0.36	5248450	956	12.22	5460	5590	5460	7160	3860	5510	5490.01	1.19	0	-66	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	353	6.08	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.67	5000	20231023	10.60	7060	-21.67	20240701	5090	8.64	20240805	7060	-21.67	20240701	5000	10.60	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
120	20240809	100833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	30	2	0.54	3956420	721	9.22	5460	5590	5460	7160	3860	5510	5487.41	1.19	0	-42	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	354	6.09	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5000	10.80	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
121	20240809	090826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	80	2	1.45	3038200	555	7.09	5460	5590	5460	7160	3860	5510	5474.23	1.19	0	-36	5683	5596	5493	5406	5303	5545	5355	319	1650	5000	3850	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.81	N	190650	5000	319 억		76154	N	N	0	N	00	N
122	20240808	160812	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-30	5	-0.54	42142950	7708	160.88	5520	5580	5390	7200	3880	5540	5467.43	1.19	0	-101	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	352	6.06	0.38	03	0.12	909.00	14561.00	7060	20240701	-21.95	5000	20231023	10.20	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5000	10.20	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
123	20240808	150822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	0	3	0.00	41320440	7559	157.77	5520	5580	5390	7200	3880	5540	5466.39	1.19	0	-78	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	354	6.09	0.38	03	0.12	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5000	10.80	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
124	20240808	140824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	0	3	0.00	41121020	7523	157.02	5520	5580	5390	7200	3880	5540	5466.04	1.19	0	-78	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	354	6.09	0.38	03	0.12	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5000	10.80	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
125	20240808	130823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	20	2	0.36	34882390	6388	133.33	5520	5580	5390	7200	3880	5540	5460.61	1.19	0	-45	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	355	6.12	0.38	03	0.10	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
126	20240808	120829	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-60	5	-1.08	18170800	3339	69.69	5520	5520	5390	7200	3880	5540	5441.99	1.19	0	13	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	350	6.03	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.38	5000	20231023	9.60	7060	-22.38	20240701	5090	7.66	20240805	7060	-22.38	20240701	5000	9.60	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
127	20240808	110821	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-60	5	-1.08	17518680	3220	67.21	5520	5520	5390	7200	3880	5540	5440.58	1.19	0	13	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	350	6.03	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.38	5000	20231023	9.60	7060	-22.38	20240701	5090	7.66	20240805	7060	-22.38	20240701	5000	9.60	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
128	20240808	100820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-120	5	-2.17	11569390	2130	44.46	5520	5520	5390	7200	3880	5540	5431.64	1.19	0	24	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	346	5.96	0.37	03	0.03	909.00	14561.00	7060	20240701	-23.23	5000	20231023	8.40	7060	-23.23	20240701	5090	6.48	20240805	7060	-23.23	20240701	5000	8.40	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
129	20240808	090815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-50	5	-0.90	406950	74	1.54	5520	5520	5490	7200	3880	5540	5499.32	1.19	0	-37	5686	5612	5506	5432	5326	5650	5470	319	1660	5000	3870	10	1	6388000	351	6.04	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.24	5000	20231023	9.80	7060	-22.24	20240701	5090	7.86	20240805	7060	-22.24	20240701	5000	9.80	20231023	0.82	N	190650	5000	319 억		76253	N	N	0	N	00	N
130	20240807	160801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	100	2	1.84	26312600	4791	33.85	5440	5580	5400	7070	3810	5440	5492.09	1.19	0	-11	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	354	6.09	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5000	10.80	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
131	20240807	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	120	2	2.21	25874800	4712	33.29	5440	5580	5400	7070	3810	5440	5491.26	1.19	0	-11	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	355	6.12	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
132	20240807	140819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	130	2	2.39	25769170	4693	33.16	5440	5580	5400	7070	3810	5440	5490.98	1.19	0	-7	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	356	6.13	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
133	20240807	130813	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	100	2	1.84	20807890	3798	26.83	5440	5540	5400	7070	3810	5440	5478.64	1.19	0	4	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	354	6.09	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5000	10.80	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
134	20240807	120816	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	90	2	1.65	20713860	3781	26.71	5440	5530	5400	7070	3810	5440	5478.41	1.19	0	8	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	353	6.08	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.67	5000	20231023	10.60	7060	-21.67	20240701	5090	8.64	20240805	7060	-21.67	20240701	5000	10.60	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
135	20240807	110814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	60	2	1.10	16866750	3083	21.78	5440	5510	5400	7070	3810	5440	5470.89	1.19	0	8	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5000	20231023	10.00	7060	-22.10	20240701	5090	8.06	20240805	7060	-22.10	20240701	5000	10.00	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
136	20240807	100809	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	40	2	0.74	11192610	2049	14.48	5440	5480	5400	7070	3810	5440	5462.47	1.19	0	67	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	350	6.03	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.38	5000	20231023	9.60	7060	-22.38	20240701	5090	7.66	20240805	7060	-22.38	20240701	5000	9.60	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
137	20240807	090836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	0	3	0.00	554880	102	0.72	5440	5440	5440	7070	3810	5440	5440.00	1.19	0	0	5706	5572	5356	5222	5006	5640	5290	319	1630	5000	3800	10	1	6388000	348	5.98	0.37	03	0.00	909.00	14561.00	7060	20240701	-22.95	5000	20231023	8.80	7060	-22.95	20240701	5090	6.88	20240805	7060	-22.95	20240701	5000	8.80	20231023	0.87	N	190650	5000	319 억		76264	N	N	0	N	00	N
138	20240806	160800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	180	2	3.42	75046560	14144	38.69	5140	5490	5140	6830	3690	5260	5305.89	1.18	0	772	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	348	5.98	0.37	03	0.22	909.00	14561.00	7060	20240701	-22.95	5000	20231023	8.80	7060	-22.95	20240701	5090	6.88	20240805	7060	-22.95	20240701	5000	8.80	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
139	20240806	150811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	180	2	3.42	74253800	13998	38.29	5140	5490	5140	6830	3690	5260	5304.60	1.18	0	816	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	348	5.98	0.37	03	0.22	909.00	14561.00	7060	20240701	-22.95	5000	20231023	8.80	7060	-22.95	20240701	5090	6.88	20240805	7060	-22.95	20240701	5000	8.80	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
140	20240806	140808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	180	2	3.42	72622600	13698	37.47	5140	5490	5140	6830	3690	5260	5301.69	1.18	0	797	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	348	5.98	0.37	03	0.21	909.00	14561.00	7060	20240701	-22.95	5000	20231023	8.80	7060	-22.95	20240701	5090	6.88	20240805	7060	-22.95	20240701	5000	8.80	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
141	20240806	130810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	180	2	3.42	72247330	13629	37.28	5140	5490	5140	6830	3690	5260	5301.00	1.18	0	801	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	348	5.98	0.37	03	0.21	909.00	14561.00	7060	20240701	-22.95	5000	20231023	8.80	7060	-22.95	20240701	5090	6.88	20240805	7060	-22.95	20240701	5000	8.80	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
142	20240806	120811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	190	2	3.61	63528650	12006	32.84	5140	5490	5140	6830	3690	5260	5291.41	1.18	0	804	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	348	6.00	0.37	03	0.19	909.00	14561.00	7060	20240701	-22.80	5000	20231023	9.00	7060	-22.80	20240701	5090	7.07	20240805	7060	-22.80	20240701	5000	9.00	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
143	20240806	110801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	190	2	3.61	60897960	11523	31.52	5140	5490	5140	6830	3690	5260	5284.90	1.18	0	802	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	348	6.00	0.37	03	0.18	909.00	14561.00	7060	20240701	-22.80	5000	20231023	9.00	7060	-22.80	20240701	5090	7.07	20240805	7060	-22.80	20240701	5000	9.00	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
144	20240806	100800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	230	2	4.37	52008700	9886	27.04	5140	5490	5140	6830	3690	5260	5260.84	1.18	0	1000	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	351	6.04	0.38	03	0.15	909.00	14561.00	7060	20240701	-22.24	5000	20231023	9.80	7060	-22.24	20240701	5090	7.86	20240805	7060	-22.24	20240701	5000	9.80	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
145	20240806	090806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-20	5	-0.38	11384430	2178	5.96	5140	5290	5140	6830	3690	5260	5227.01	1.18	0	-70	6120	5690	5390	4960	4660	5540	4810	319	1570	5000	3680	10	1	6388000	335	5.76	0.36	03	0.03	909.00	14561.00	7060	20240701	-25.78	5000	20231023	4.80	7060	-25.78	20240701	5090	2.95	20240805	7060	-25.78	20240701	5000	4.80	20231023	0.87	N	190650	5000	319 억		75392	N	N	0	N	00	N
146	20240805	160749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-560	5	-9.62	195851590	36370	587.56	5820	5820	5090	7560	4080	5820	5385.78	1.24	0	-3828	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	336	5.79	0.36	03	0.57	909.00	14561.00	7060	20240701	-25.50	5000	20231023	5.20	7060	-25.50	20240701	5090	3.34	20240805	7060	-25.50	20240701	5000	5.20	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
147	20240805	150803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-660	5	-11.34	175571140	32446	524.17	5820	5820	5090	7560	4080	5820	5411.18	1.24	0	-2145	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	330	5.68	0.35	03	0.51	909.00	14561.00	7060	20240701	-26.91	5000	20231023	3.20	7060	-26.91	20240701	5090	1.38	20240805	7060	-26.91	20240701	5000	3.20	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
148	20240805	140805	58	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-440	5	-7.56	125540490	22917	370.23	5820	5820	5300	7560	4080	5820	5478.05	1.24	0	-2919	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	344	5.92	0.37	03	0.36	909.00	14561.00	7060	20240701	-23.80	5000	20231023	7.60	7060	-23.80	20240701	5150	4.47	20240319	7060	-23.80	20240701	5000	7.60	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
149	20240805	130803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-430	5	-7.39	108399470	19712	318.45	5820	5820	5350	7560	4080	5820	5499.16	1.24	0	-2320	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	344	5.93	0.37	03	0.31	909.00	14561.00	7060	20240701	-23.65	5000	20231023	7.80	7060	-23.65	20240701	5150	4.66	20240319	7060	-23.65	20240701	5000	7.80	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
150	20240805	120759	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-350	5	-6.01	97809400	17765	287.00	5820	5820	5350	7560	4080	5820	5505.74	1.24	0	-1759	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	349	6.02	0.38	03	0.28	909.00	14561.00	7060	20240701	-22.52	5000	20231023	9.40	7060	-22.52	20240701	5150	6.21	20240319	7060	-22.52	20240701	5000	9.40	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
151	20240805	110758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-290	5	-4.98	60031230	10790	174.31	5820	5820	5440	7560	4080	5820	5563.60	1.24	0	-1490	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	353	6.08	0.38	03	0.17	909.00	14561.00	7060	20240701	-21.67	5000	20231023	10.60	7060	-21.67	20240701	5150	7.38	20240319	7060	-21.67	20240701	5000	10.60	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
152	20240805	100757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-290	5	-4.98	28418320	5036	81.36	5820	5820	5520	7560	4080	5820	5643.03	1.24	0	-723	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	353	6.08	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.67	5000	20231023	10.60	7060	-21.67	20240701	5150	7.38	20240319	7060	-21.67	20240701	5000	10.60	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
153	20240805	090752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-90	5	-1.55	3502170	606	9.79	5820	5820	5720	7560	4080	5820	5779.16	1.24	0	-90	6060	5940	5880	5760	5700	5910	5730	319	1740	5000	4070	10	1	6388000	366	6.30	0.39	03	0.01	909.00	14561.00	7060	20240701	-18.84	5000	20231023	14.60	7060	-18.84	20240701	5150	11.26	20240319	7060	-18.84	20240701	5000	14.60	20231023	0.89	N	190650	5000	319 억		79321	N	N	0	N	00	N
154	20240802	160745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-140	5	-2.35	36274610	6190	209.76	5960	6000	5820	7740	4180	5960	5860.21	1.25	0	-684	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	372	6.40	0.40	03	0.10	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5150	13.01	20240319	7060	-17.56	20240701	5000	16.40	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
155	20240802	150744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-100	5	-1.68	33527390	5718	193.76	5960	6000	5820	7740	4180	5960	5863.48	1.25	0	-674	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	374	6.45	0.40	03	0.09	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5150	13.79	20240319	7060	-17.00	20240701	5000	17.20	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
156	20240802	140747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-100	5	-1.68	31419900	5356	181.50	5960	6000	5830	7740	4180	5960	5866.30	1.25	0	-674	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	374	6.45	0.40	03	0.08	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5150	13.79	20240319	7060	-17.00	20240701	5000	17.20	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
157	20240802	130745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-100	5	-1.68	30769420	5245	177.74	5960	6000	5830	7740	4180	5960	5866.43	1.25	0	-624	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	374	6.45	0.40	03	0.08	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5150	13.79	20240319	7060	-17.00	20240701	5000	17.20	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
158	20240802	120746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-70	5	-1.17	16979010	2888	97.87	5960	6000	5830	7740	4180	5960	5879.16	1.25	0	-674	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	376	6.48	0.40	03	0.05	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
159	20240802	110747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-70	5	-1.17	16684510	2838	96.17	5960	6000	5830	7740	4180	5960	5878.97	1.25	0	-674	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	376	6.48	0.40	03	0.04	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
160	20240802	100741	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-60	5	-1.01	8209080	1396	47.31	5960	6000	5850	7740	4180	5960	5880.43	1.25	0	-272	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	377	6.49	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
161	20240802	090747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	0	3	0.00	1616810	272	9.22	5960	6000	5910	7740	4180	5960	5944.15	1.25	0	-98	6120	6040	5960	5880	5800	6080	5920	319	1780	5000	4170	10	1	6388000	381	6.56	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5150	15.73	20240319	7060	-15.58	20240701	5000	19.20	20231023	0.88	N	190650	5000	319 억		80005	N	N	0	N	00	N
162	20240801	160741	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	30	2	0.51	17510980	2951	199.66	5930	6040	5880	7700	4160	5930	5933.91	1.26	0	-382	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	381	6.56	0.41	03	0.05	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5150	15.73	20240319	7060	-15.58	20240701	5000	19.20	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
163	20240801	150803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	20	2	0.34	13800300	2325	157.31	5930	6040	5900	7700	4160	5930	5935.61	1.26	0	-352	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	380	6.55	0.41	03	0.04	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
164	20240801	140754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	30	2	0.51	13205300	2225	150.54	5930	6040	5900	7700	4160	5930	5934.97	1.26	0	-352	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	381	6.56	0.41	03	0.03	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5150	15.73	20240319	7060	-15.58	20240701	5000	19.20	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
165	20240801	130744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	12023980	2026	137.08	5930	6040	5900	7700	4160	5930	5934.84	1.26	0	-311	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	379	6.52	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
166	20240801	120749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	30	2	0.51	10485730	1766	119.49	5930	6040	5900	7700	4160	5930	5937.56	1.26	0	-392	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	381	6.56	0.41	03	0.03	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5150	15.73	20240319	7060	-15.58	20240701	5000	19.20	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
167	20240801	110749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	7665410	1292	87.42	5930	6040	5900	7700	4160	5930	5932.98	1.26	0	-392	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
168	20240801	100744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	40	2	0.67	5270020	888	60.08	5930	6040	5900	7700	4160	5930	5934.71	1.26	0	-72	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	381	6.57	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.44	5000	20231023	19.40	7060	-15.44	20240701	5150	15.92	20240319	7060	-15.44	20240701	5000	19.40	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N
169	20240801	090737	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	70	2	1.18	275220	46	3.11	5930	6040	5930	7700	4160	5930	5983.04	1.26	0	-15	5976	5952	5906	5882	5836	5965	5895	319	1770	5000	4150	10	1	6388000	383	6.60	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5150	16.50	20240319	7060	-15.01	20240701	5000	20.00	20231023	0.88	N	190650	5000	319 억		80387	N	N	0	N	00	N