KissMeData/435620/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	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	85188610	8303	52.49	10290	10290	10250	13370	7210	10290	10259.98	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.19	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
3	20240830	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	85188610	8303	52.49	10290	10290	10250	13370	7210	10290	10259.98	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.19	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
4	20240830	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	85188610	8303	52.49	10290	10290	10250	13370	7210	10290	10259.98	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.19	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
5	20240830	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	85188610	8303	52.49	10290	10290	10250	13370	7210	10290	10259.98	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.19	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
6	20240830	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	83065140	8096	51.19	10290	10290	10260	13370	7210	10290	10260.02	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.19	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
7	20240830	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	83065140	8096	51.19	10290	10290	10260	13370	7210	10290	10260.02	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.19	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
8	20240830	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-30	5	-0.29	60811200	5927	37.47	10290	10290	10260	13370	7210	10290	10260.03	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	441	32.99	1.02	12	0.14	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	0.00	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
9	20240830	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	0	3	0.00	41160	4	0.03	10290	10290	10290	13370	7210	10290	10290.00	0.15	0	0	10316	10302	10276	10262	10236	10310	10270	22	3080	500	7200	10	1	4302000	443	33.09	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
10	20240829	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	20	2	0.19	162401200	15817	96.41	10270	10290	10250	13350	7190	10270	10267.51	0.15	0	-36	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	443	33.09	1.02	12	0.37	311.00	10070.00	10400	20231215	-1.06	9180	20231222	12.09	10290	0.00	20240731	9300	10.65	20240213	10400	-1.06	20231215	9180	12.09	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
11	20240829	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-20	5	-0.19	109936990	10712	65.29	10270	10270	10250	13350	7190	10270	10262.98	0.15	0	57	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	441	32.96	1.02	12	0.25	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
12	20240829	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-10	5	-0.10	96404040	9393	57.25	10270	10270	10260	13350	7190	10270	10263.39	0.15	0	66	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	441	32.99	1.02	12	0.22	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
13	20240829	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-10	5	-0.10	94464900	9204	56.10	10270	10270	10260	13350	7190	10270	10263.46	0.15	0	66	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	441	32.99	1.02	12	0.21	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
14	20240829	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-10	5	-0.10	93100320	9071	55.29	10270	10270	10260	13350	7190	10270	10263.51	0.15	0	66	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	441	32.99	1.02	12	0.21	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
15	20240829	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-10	5	-0.10	92997720	9061	55.23	10270	10270	10260	13350	7190	10270	10263.52	0.15	0	66	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	441	32.99	1.02	12	0.21	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
16	20240829	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	-10	5	-0.10	88349940	8608	52.47	10270	10270	10260	13350	7190	10270	10263.70	0.15	0	66	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	441	32.99	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
17	20240829	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	0	3	0.00	1252940	122	0.74	10270	10270	10270	13350	7190	10270	10270.00	0.15	0	22	10303	10286	10253	10236	10203	10295	10245	22	3080	500	7180	10	1	4302000	442	33.02	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6449	N	N	0	N	00	N
18	20240828	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	40	2	0.39	168002680	16406	214.77	10220	10270	10220	13290	7170	10230	10240.32	0.15	0	-2247	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	442	33.02	1.02	12	0.38	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
19	20240828	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	20	2	0.20	166772530	16286	213.20	10220	10270	10220	13290	7170	10230	10240.24	0.15	0	-2132	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	441	32.96	1.02	12	0.38	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
20	20240828	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	20	2	0.20	118751720	11604	151.90	10220	10260	10220	13290	7170	10230	10233.69	0.15	0	-1655	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	441	32.96	1.02	12	0.27	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
21	20240828	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	20	2	0.20	112027570	10948	143.32	10220	10260	10220	13290	7170	10230	10232.70	0.15	0	-1114	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	441	32.96	1.02	12	0.25	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
22	20240828	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	10	2	0.10	105901250	10350	135.49	10220	10260	10220	13290	7170	10230	10232.00	0.15	0	-576	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	441	32.93	1.02	12	0.24	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
23	20240828	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	20	2	0.20	100585690	9831	128.69	10220	10260	10220	13290	7170	10230	10231.48	0.15	0	-62	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	441	32.96	1.02	12	0.23	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
24	20240828	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	30	2	0.29	90212680	8819	115.45	10220	10260	10220	13290	7170	10230	10229.35	0.15	0	2	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	441	32.99	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
25	20240828	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	54813310	5363	70.21	10220	10230	10220	13290	7170	10230	10220.64	0.15	0	0	10263	10246	10223	10206	10183	10255	10215	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.12	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6469	N	N	0	N	00	N
26	20240827	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	30	2	0.29	78042820	7639	234.25	10200	10240	10200	13260	7140	10200	10216.37	0.15	0	-13	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	440	32.89	1.02	12	0.18	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
27	20240827	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	20	2	0.20	72252650	7073	216.90	10200	10230	10200	13260	7140	10200	10215.28	0.15	0	48	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	440	32.86	1.01	12	0.16	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
28	20240827	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	20	2	0.20	63798110	6246	191.54	10200	10230	10200	13260	7140	10200	10214.23	0.15	0	48	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	440	32.86	1.01	12	0.15	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
29	20240827	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	20	2	0.20	51697530	5062	155.23	10200	10220	10200	13260	7140	10200	10212.87	0.15	0	48	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	440	32.86	1.01	12	0.12	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
30	20240827	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	34339040	3363	103.13	10200	10220	10200	13260	7140	10200	10210.84	0.15	0	48	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	439	32.83	1.01	12	0.08	311.00	10070.00	10400	20231215	-1.83	9180	20231222	11.22	10290	-0.78	20240731	9300	9.78	20240213	10400	-1.83	20231215	9180	11.22	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
31	20240827	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	21417700	2098	64.34	10200	10220	10200	13260	7140	10200	10208.63	0.15	0	48	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	439	32.83	1.01	12	0.05	311.00	10070.00	10400	20231215	-1.83	9180	20231222	11.22	10290	-0.78	20240731	9300	9.78	20240213	10400	-1.83	20231215	9180	11.22	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
32	20240827	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	9114130	893	27.38	10200	10220	10200	13260	7140	10200	10206.19	0.15	0	0	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	439	32.83	1.01	12	0.02	311.00	10070.00	10400	20231215	-1.83	9180	20231222	11.22	10290	-0.78	20240731	9300	9.78	20240213	10400	-1.83	20231215	9180	11.22	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
33	20240827	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	387600	38	1.17	10200	10200	10200	13260	7140	10200	10200.00	0.15	0	0	10220	10210	10200	10190	10180	10215	10195	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.00	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
34	20240826	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	33259180	3261	6.44	10190	10210	10190	13260	7140	10200	10199.07	0.15	0	-45	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.08	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
35	20240826	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	28985380	2842	5.61	10190	10210	10190	13260	7140	10200	10198.94	0.15	0	-41	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.07	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
36	20240826	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	25343830	2485	4.90	10190	10210	10190	13260	7140	10200	10198.72	0.15	0	7	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.06	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
37	20240826	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	19070720	1870	3.69	10190	10210	10190	13260	7140	10200	10198.25	0.15	0	7	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.04	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
38	20240826	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	18060920	1771	3.50	10190	10210	10190	13260	7140	10200	10198.15	0.15	0	7	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.04	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
39	20240826	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	10115120	992	1.96	10190	10210	10190	13260	7140	10200	10196.69	0.15	0	7	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.02	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
40	20240826	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-10	5	-0.10	2995990	294	0.58	10190	10200	10190	13260	7140	10200	10190.44	0.15	0	7	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	438	32.77	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.02	9180	20231222	11.00	10290	-0.97	20240731	9300	9.57	20240213	10400	-2.02	20231215	9180	11.00	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
41	20240826	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	1477580	145	0.29	10190	10200	10190	13260	7140	10200	10190.21	0.15	0	3	10273	10236	10183	10146	10093	10255	10165	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.00	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6480	N	N	0	N	00	N
42	20240823	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	30	2	0.29	492288290	48316	419.77	10150	10220	10130	13220	7120	10170	10188.93	0.15	0	-33	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	439	32.80	1.01	12	1.12	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
43	20240823	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	20	2	0.20	431108730	42318	367.66	10150	10220	10130	13220	7120	10170	10187.36	0.15	0	-33	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	438	32.77	1.01	12	0.98	311.00	10070.00	10400	20231215	-2.02	9180	20231222	11.00	10290	-0.97	20240731	9300	9.57	20240213	10400	-2.02	20231215	9180	11.00	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
44	20240823	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	30	2	0.29	359259390	35271	306.44	10150	10220	10130	13220	7120	10170	10185.69	0.15	0	1	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	439	32.80	1.01	12	0.82	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
45	20240823	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	30	2	0.29	171895590	16902	146.85	10150	10220	10130	13220	7120	10170	10170.13	0.15	0	1	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	439	32.80	1.01	12	0.39	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
46	20240823	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	20	2	0.20	92355990	9094	79.01	10150	10190	10130	13220	7120	10170	10155.71	0.15	0	-1	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	438	32.77	1.01	12	0.21	311.00	10070.00	10400	20231215	-2.02	9180	20231222	11.00	10290	-0.97	20240731	9300	9.57	20240213	10400	-2.02	20231215	9180	11.00	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
47	20240823	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	76880190	7574	65.80	10150	10180	10130	13220	7120	10170	10150.54	0.15	0	-1	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	438	32.70	1.01	12	0.18	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
48	20240823	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	51466690	5075	44.09	10150	10170	10130	13220	7120	10170	10141.22	0.15	0	0	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	438	32.70	1.01	12	0.12	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
49	20240823	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	152350	15	0.13	10150	10170	10150	13220	7120	10170	10156.67	0.15	0	0	10196	10182	10156	10142	10116	10190	10150	22	3050	500	7110	10	1	4302000	438	32.70	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6513	N	N	0	N	00	N
50	20240822	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	116773740	11510	222.16	10140	10170	10130	13200	7120	10160	10145.42	0.15	0	3	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	438	32.70	1.01	12	0.27	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
51	20240822	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	116773740	11510	222.16	10140	10170	10130	13200	7120	10160	10145.42	0.15	0	3	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	438	32.70	1.01	12	0.27	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
52	20240822	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	115351240	11370	219.46	10140	10170	10130	13200	7120	10160	10145.23	0.15	0	3	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	437	32.67	1.01	12	0.26	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
53	20240822	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	72584290	7159	138.18	10140	10170	10130	13200	7120	10160	10138.89	0.15	0	3	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	438	32.70	1.01	12	0.17	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
54	20240822	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	72584290	7159	138.18	10140	10170	10130	13200	7120	10160	10138.89	0.15	0	3	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	438	32.70	1.01	12	0.17	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
55	20240822	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	72533440	7154	138.08	10140	10170	10130	13200	7120	10160	10138.86	0.15	0	3	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	437	32.64	1.01	12	0.17	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
56	20240822	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	51360440	5068	97.82	10140	10170	10130	13200	7120	10160	10134.26	0.15	0	0	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	436	32.60	1.01	12	0.12	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
57	20240822	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	0	0	0.00	0	0	0	13200	7120	10160	0.00	0.15	0	0	10186	10172	10156	10142	10126	10180	10150	22	3040	500	7110	10	1	4302000	437	32.67	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6510	N	N	0	N	00	N
58	20240821	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	52629930	5181	34.25	10150	10170	10140	13190	7110	10150	10158.26	0.15	0	-18	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.12	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
59	20240821	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	50252440	4947	32.70	10150	10170	10140	13190	7110	10150	10158.16	0.15	0	-6	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.11	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
60	20240821	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	23450310	2309	15.26	10150	10170	10140	13190	7110	10150	10156.05	0.15	0	1	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.05	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
61	20240821	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	8160440	804	5.31	10150	10160	10140	13190	7110	10150	10149.80	0.15	0	0	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
62	20240821	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	5572140	549	3.63	10150	10160	10140	13190	7110	10150	10149.62	0.15	0	0	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
63	20240821	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	5572140	549	3.63	10150	10160	10140	13190	7110	10150	10149.62	0.15	0	0	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
64	20240821	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	2729150	269	1.78	10150	10150	10140	13190	7110	10150	10145.54	0.15	0	0	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
65	20240821	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	0.15	0	0	10183	10166	10143	10126	10103	10155	10115	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6528	N	N	0	N	00	N
66	20240820	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	153232610	15129	321.89	10160	10160	10120	13200	7120	10160	10128.40	0.15	0	-28	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	437	32.64	1.01	12	0.35	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
67	20240820	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	152461110	15053	320.28	10160	10160	10120	13200	7120	10160	10128.29	0.15	0	-1	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	437	32.64	1.01	12	0.35	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
68	20240820	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	147436810	14558	309.74	10160	10160	10120	13200	7120	10160	10127.55	0.15	0	0	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	437	32.64	1.01	12	0.34	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
69	20240820	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-30	5	-0.30	99323670	9810	208.72	10160	10160	10120	13200	7120	10160	10124.74	0.15	0	0	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	436	32.57	1.01	12	0.23	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
70	20240820	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	98259960	9705	206.49	10160	10160	10120	13200	7120	10160	10124.67	0.15	0	0	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	436	32.60	1.01	12	0.23	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
71	20240820	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-30	5	-0.30	94722000	9356	199.06	10160	10160	10120	13200	7120	10160	10124.20	0.15	0	0	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	436	32.57	1.01	12	0.22	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
72	20240820	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	33827090	3339	71.04	10160	10160	10130	13200	7120	10160	10130.90	0.15	0	0	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	436	32.60	1.01	12	0.08	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
73	20240820	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	10160	1	0.02	10160	10160	10160	13200	7120	10160	10160.00	0.15	0	0	10180	10170	10160	10150	10140	10170	10150	22	3040	500	7110	10	1	4302000	437	32.67	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6556	N	N	0	N	00	N
74	20240819	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	47725980	4700	216.99	10160	10170	10150	13220	7120	10170	10154.46	0.15	0	-3	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.67	1.01	12	0.11	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
75	20240819	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	47705660	4698	216.90	10160	10170	10150	13220	7120	10170	10154.46	0.15	0	-1	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.64	1.01	12	0.11	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
76	20240819	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	17479060	1722	79.50	10160	10160	10150	13220	7120	10170	10150.44	0.15	0	0	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.67	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
77	20240819	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	17479060	1722	79.50	10160	10160	10150	13220	7120	10170	10150.44	0.15	0	0	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.67	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
78	20240819	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	17407960	1715	79.18	10160	10160	10150	13220	7120	10170	10150.41	0.15	0	0	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.64	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
79	20240819	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	16798960	1655	76.41	10160	10160	10150	13220	7120	10170	10150.43	0.15	0	0	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.67	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
80	20240819	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	10353660	1020	47.09	10160	10160	10150	13220	7120	10170	10150.65	0.15	0	0	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	437	32.67	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
81	20240819	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	0	0	0.00	0	0	0	13220	7120	10170	0.00	0.15	0	0	10196	10182	10166	10152	10136	10175	10145	22	3050	500	7110	10	1	4302000	438	32.70	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
82	20240816	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-10	5	-0.10	22000600	2166	46.72	10180	10180	10150	13230	7130	10180	10157.25	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	438	32.70	1.01	12	0.05	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
83	20240816	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-10	5	-0.10	22000600	2166	46.72	10180	10180	10150	13230	7130	10180	10157.25	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	438	32.70	1.01	12	0.05	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
84	20240816	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-10	5	-0.10	22000600	2166	46.72	10180	10180	10150	13230	7130	10180	10157.25	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	438	32.70	1.01	12	0.05	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
85	20240816	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-20	5	-0.20	9591120	944	20.36	10180	10180	10160	13230	7130	10180	10160.08	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	437	32.67	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
86	20240816	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-20	5	-0.20	8575120	844	18.21	10180	10180	10160	13230	7130	10180	10160.09	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	437	32.67	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
87	20240816	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-20	5	-0.20	7894400	777	16.76	10180	10180	10160	13230	7130	10180	10160.10	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	437	32.67	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
88	20240816	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-20	5	-0.20	5100400	502	10.83	10180	10180	10160	13230	7130	10180	10160.16	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	437	32.67	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
89	20240816	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	0	3	0.00	0	0	0.00	0	0	0	13230	7130	10180	0.00	0.15	0	0	10213	10196	10163	10146	10113	10205	10155	22	3050	500	7120	10	1	4302000	438	32.73	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.12	9180	20231222	10.89	10290	-1.07	20240731	9300	9.46	20240213	10400	-2.12	20231215	9180	10.89	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
90	20240814	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	30	2	0.30	47112390	4636	43.37	10130	10180	10130	13190	7110	10150	10162.29	0.15	0	254	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	438	32.73	1.01	12	0.11	311.00	10070.00	10400	20231215	-2.12	9180	20231222	10.89	10290	-1.07	20240731	9300	9.46	20240213	10400	-2.12	20231215	9180	10.89	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
91	20240814	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	46776920	4603	43.06	10130	10170	10130	13190	7110	10150	10162.27	0.15	0	231	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.11	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
92	20240814	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	23967420	2360	22.08	10130	10170	10130	13190	7110	10150	10155.69	0.15	0	50	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.05	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
93	20240814	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	21764370	2143	20.05	10130	10170	10130	13190	7110	10150	10156.03	0.15	0	0	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.05	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
94	20240814	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	17480970	1721	16.10	10130	10170	10130	13190	7110	10150	10157.45	0.15	0	0	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
95	20240814	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	15439070	1520	14.22	10130	10170	10130	13190	7110	10150	10157.28	0.15	0	0	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
96	20240814	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	0	3	0.00	11267170	1109	10.38	10130	10170	10130	13190	7110	10150	10159.76	0.15	0	0	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.64	1.01	12	0.03	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
97	20240814	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	10	2	0.10	60930	6	0.06	10130	10160	10130	13190	7110	10150	10155.00	0.15	0	0	10190	10170	10130	10110	10070	10180	10120	22	3040	500	7100	10	1	4302000	437	32.67	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		6559	N	N	0	N	00	N
98	20240813	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	108238050	10689	41.66	10100	10150	10090	13150	7090	10120	10126.12	0.19	0	-1600	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	437	32.64	1.01	12	0.25	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
99	20240813	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	67112030	6637	25.87	10100	10150	10090	13150	7090	10120	10111.80	0.19	0	-1608	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.15	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
100	20240813	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	41115600	4070	15.86	10100	10150	10090	13150	7090	10120	10102.11	0.19	0	-1692	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	435	32.51	1.00	12	0.09	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10290	-1.75	20240731	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
101	20240813	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-10	5	-0.10	32258780	3194	12.45	10100	10150	10090	13150	7090	10120	10099.81	0.19	0	-1734	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	435	32.51	1.00	12	0.07	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10290	-1.75	20240731	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
102	20240813	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	28984350	2870	11.19	10100	10150	10090	13150	7090	10120	10099.08	0.19	0	-1739	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	435	32.48	1.00	12	0.07	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10290	-1.85	20240731	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
103	20240813	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	9561800	947	3.69	10100	10150	10090	13150	7090	10120	10096.94	0.19	0	-121	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	435	32.48	1.00	12	0.02	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10290	-1.85	20240731	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
104	20240813	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	4350510	431	1.68	10100	10150	10090	13150	7090	10120	10093.99	0.19	0	0	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	435	32.48	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10290	-1.85	20240731	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
105	20240813	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	30	2	0.30	4067570	403	1.57	10100	10150	10090	13150	7090	10120	10093.23	0.19	0	0	10240	10180	10080	10020	9920	10200	10040	22	3030	500	7080	10	1	4302000	437	32.64	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		8115	N	N	0	N	00	N
106	20240812	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	258674270	25655	1418.97	10120	10140	9980	13150	7090	10120	10082.80	0.14	0	4993	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.60	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
107	20240812	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	258512530	25639	1418.09	10120	10140	9980	13150	7090	10120	10082.79	0.14	0	4994	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.60	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
108	20240812	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-30	5	-0.30	198881750	19729	1091.21	10120	10140	9980	13150	7090	10120	10080.68	0.14	0	706	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	434	32.44	1.00	12	0.46	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10290	-1.94	20240731	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
109	20240812	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-40	5	-0.40	186288020	18482	1022.23	10120	10140	9980	13150	7090	10120	10079.43	0.14	0	12	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	434	32.41	1.00	12	0.43	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10290	-2.04	20240731	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
110	20240812	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-60	5	-0.59	183848730	18240	1008.85	10120	10140	9980	13150	7090	10120	10079.43	0.14	0	12	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	433	32.35	1.00	12	0.42	311.00	10070.00	10400	20231215	-3.27	9180	20231222	9.59	10290	-2.24	20240731	9300	8.17	20240213	10400	-3.27	20231215	9180	9.59	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
111	20240812	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-20	5	-0.20	41044760	4063	224.72	10120	10140	10060	13150	7090	10120	10102.08	0.14	0	-9	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	435	32.48	1.00	12	0.09	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10290	-1.85	20240731	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
112	20240812	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	20	2	0.20	34313700	3396	187.83	10120	10140	10060	13150	7090	10120	10104.15	0.14	0	-9	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	436	32.60	1.01	12	0.08	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
113	20240812	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	5566000	550	30.42	10120	10120	10120	13150	7090	10120	10120.00	0.14	0	0	10186	10152	10136	10102	10086	10145	10095	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6122	N	N	0	N	00	N
114	20240809	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	18300620	1808	267.46	10140	10170	10120	13180	7100	10140	10122.02	0.15	0	-166	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	435	32.54	1.00	12	0.04	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
115	20240809	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	15851280	1566	231.66	10140	10170	10120	13180	7100	10140	10122.15	0.15	0	-145	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	435	32.54	1.00	12	0.04	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
116	20240809	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	8503710	840	124.26	10140	10170	10120	13180	7100	10140	10123.46	0.15	0	-145	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	435	32.54	1.00	12	0.02	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
117	20240809	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	0	3	0.00	1923590	190	28.11	10140	10170	10120	13180	7100	10140	10124.16	0.15	0	-145	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	436	32.60	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
118	20240809	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	405490	40	5.92	10140	10170	10120	13180	7100	10140	10137.25	0.15	0	0	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	435	32.54	1.00	12	0.00	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
119	20240809	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-20	5	-0.20	405490	40	5.92	10140	10170	10120	13180	7100	10140	10137.25	0.15	0	0	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	435	32.54	1.00	12	0.00	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
120	20240809	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	30	2	0.30	152250	15	2.22	10140	10170	10140	13180	7100	10140	10150.00	0.15	0	0	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	438	32.70	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
121	20240809	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	30	2	0.30	152250	15	2.22	10140	10170	10140	13180	7100	10140	10150.00	0.15	0	0	10153	10146	10133	10126	10113	10150	10130	22	3040	500	7090	10	1	4302000	438	32.70	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6288	N	N	0	N	00	N
122	20240808	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	10	2	0.10	6846930	676	19.54	10130	10140	10120	13160	7100	10130	10128.59	0.15	0	21	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.60	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
123	20240808	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	10	2	0.10	6644230	656	18.97	10130	10140	10120	13160	7100	10130	10128.40	0.15	0	31	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.60	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
124	20240808	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	0	3	0.00	4942310	488	14.11	10130	10140	10120	13160	7100	10130	10127.68	0.15	0	0	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.57	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
125	20240808	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	10	2	0.10	4233310	418	12.08	10130	10140	10120	13160	7100	10130	10127.54	0.15	0	0	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.60	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
126	20240808	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	10	2	0.10	4233310	418	12.08	10130	10140	10120	13160	7100	10130	10127.54	0.15	0	0	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.60	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
127	20240808	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	10	2	0.10	4233310	418	12.08	10130	10140	10120	13160	7100	10130	10127.54	0.15	0	0	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.60	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
128	20240808	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	0	3	0.00	3089650	305	8.82	10130	10130	10130	13160	7100	10130	10130.00	0.15	0	0	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.57	1.01	12	0.01	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
129	20240808	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	0.15	0	0	10190	10160	10140	10110	10090	10175	10125	22	3030	500	7090	10	1	4302000	436	32.57	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6267	N	N	0	N	00	N
130	20240807	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	10	2	0.10	35016500	3459	191.85	10120	10170	10120	13150	7090	10120	10123.30	0.14	0	143	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	436	32.57	1.01	12	0.08	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
131	20240807	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	10	2	0.10	35016500	3459	191.85	10120	10170	10120	13150	7090	10120	10123.30	0.14	0	143	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	436	32.57	1.01	12	0.08	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
132	20240807	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	24815610	2452	136.00	10120	10170	10120	13150	7090	10120	10120.56	0.14	0	145	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.06	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
133	20240807	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	23752960	2347	130.17	10120	10170	10120	13150	7090	10120	10120.56	0.14	0	145	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.05	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
134	20240807	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	10666770	1054	58.46	10120	10170	10120	13150	7090	10120	10120.28	0.14	0	745	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.02	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
135	20240807	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	10	2	0.10	7630770	754	41.82	10120	10170	10120	13150	7090	10120	10120.38	0.14	0	745	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	436	32.57	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
136	20240807	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	50	2	0.49	7590250	750	41.60	10120	10170	10120	13150	7090	10120	10120.33	0.14	0	745	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	438	32.70	1.01	12	0.02	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
137	20240807	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	0	3	0.00	7539400	745	41.32	10120	10120	10120	13150	7090	10120	10120.00	0.14	0	745	10140	10130	10120	10110	10100	10130	10110	22	3030	500	7080	10	1	4302000	435	32.54	1.00	12	0.02	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
138	20240806	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	18231720	1803	10.66	10120	10130	10110	13160	7100	10130	10111.88	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.04	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
139	20240806	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	18201360	1800	10.64	10120	10130	10110	13160	7100	10130	10111.87	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.04	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
140	20240806	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	18140650	1794	10.61	10120	10130	10110	13160	7100	10130	10111.85	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.04	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
141	20240806	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	5189690	513	3.03	10120	10130	10110	13160	7100	10130	10116.35	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
142	20240806	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-20	5	-0.20	4219030	417	2.47	10120	10130	10110	13160	7100	10130	10117.58	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.51	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10290	-1.75	20240731	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
143	20240806	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	4006720	396	2.34	10120	10130	10110	13160	7100	10130	10117.98	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
144	20240806	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-20	5	-0.20	3298920	326	1.93	10120	10130	10110	13160	7100	10130	10119.39	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	435	32.51	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10290	-1.75	20240731	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
145	20240806	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	0.14	0	0	10236	10182	10126	10072	10016	10155	10045	22	3030	500	7090	10	1	4302000	436	32.57	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		6124	N	N	0	N	00	N
146	20240805	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-40	5	-0.39	171168550	16914	130.90	10160	10180	10070	13220	7120	10170	10119.93	0.16	0	-715	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	436	32.57	1.01	12	0.39	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10290	-1.55	20240731	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
147	20240805	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-90	5	-0.88	170925890	16890	130.72	10160	10180	10070	13220	7120	10170	10119.95	0.16	0	-687	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	434	32.41	1.00	12	0.39	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10290	-2.04	20240731	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
148	20240805	141108	58	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-90	5	-0.88	148988580	14716	113.89	10160	10180	10070	13220	7120	10170	10124.26	0.16	0	-544	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	434	32.41	1.00	12	0.34	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10290	-2.04	20240731	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
149	20240805	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-90	5	-0.88	138769020	13703	106.05	10160	10180	10070	13220	7120	10170	10126.91	0.16	0	-542	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	434	32.41	1.00	12	0.32	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10290	-2.04	20240731	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
150	20240805	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-30	5	-0.29	60739250	5985	46.32	10160	10180	10120	13220	7120	10170	10148.58	0.16	0	-542	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	436	32.60	1.01	12	0.14	311.00	10070.00	10400	20231215	-2.50	9180	20231222	10.46	10290	-1.46	20240731	9300	9.03	20240213	10400	-2.50	20231215	9180	10.46	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
151	20240805	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-50	5	-0.49	48280680	4754	36.79	10160	10180	10120	13220	7120	10170	10155.80	0.16	0	-542	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	435	32.54	1.00	12	0.11	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10290	-1.65	20240731	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
152	20240805	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	29313170	2886	22.34	10160	10170	10150	13220	7120	10170	10157.02	0.16	0	-542	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	437	32.67	1.01	12	0.07	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
153	20240805	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-20	5	-0.20	13636290	1343	10.39	10160	10160	10150	13220	7120	10170	10153.60	0.16	0	-484	10210	10190	10170	10150	10130	10200	10160	22	3050	500	7110	10	1	4302000	437	32.64	1.01	12	0.03	311.00	10070.00	10400	20231215	-2.40	9180	20231222	10.57	10290	-1.36	20240731	9300	9.14	20240213	10400	-2.40	20231215	9180	10.57	20231222	0.00	N	435620	500	21 억		7039	N	N	0	N	00	N
154	20240802	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	131235840	12921	118.11	10160	10190	10150	13200	7120	10160	10156.79	0.18	0	-547	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	438	32.70	1.01	12	0.30	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
155	20240802	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	20	2	0.20	77948070	7674	70.15	10160	10190	10150	13200	7120	10160	10157.42	0.18	0	-132	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	438	32.73	1.01	12	0.18	311.00	10070.00	10400	20231215	-2.12	9180	20231222	10.89	10290	-1.07	20240731	9300	9.46	20240213	10400	-2.12	20231215	9180	10.89	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
156	20240802	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	20	2	0.20	61590230	6064	55.43	10160	10190	10150	13200	7120	10160	10156.70	0.18	0	-132	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	438	32.73	1.01	12	0.14	311.00	10070.00	10400	20231215	-2.12	9180	20231222	10.89	10290	-1.07	20240731	9300	9.46	20240213	10400	-2.12	20231215	9180	10.89	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
157	20240802	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	30	2	0.30	57820550	5693	52.04	10160	10190	10150	13200	7120	10160	10156.43	0.18	0	-132	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	438	32.77	1.01	12	0.13	311.00	10070.00	10400	20231215	-2.02	9180	20231222	11.00	10290	-0.97	20240731	9300	9.57	20240213	10400	-2.02	20231215	9180	11.00	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
158	20240802	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	30	2	0.30	52998600	5218	47.70	10160	10190	10150	13200	7120	10160	10156.88	0.18	0	-132	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	438	32.77	1.01	12	0.12	311.00	10070.00	10400	20231215	-2.02	9180	20231222	11.00	10290	-0.97	20240731	9300	9.57	20240213	10400	-2.02	20231215	9180	11.00	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
159	20240802	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	30	2	0.30	52643150	5183	47.38	10160	10190	10150	13200	7120	10160	10156.89	0.18	0	-132	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	438	32.77	1.01	12	0.12	311.00	10070.00	10400	20231215	-2.02	9180	20231222	11.00	10290	-0.97	20240731	9300	9.57	20240213	10400	-2.02	20231215	9180	11.00	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
160	20240802	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	26816290	2641	24.14	10160	10160	10150	13200	7120	10160	10153.84	0.18	0	-168	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	437	32.67	1.01	12	0.06	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
161	20240802	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	0	3	0.00	17873930	1760	16.09	10160	10160	10150	13200	7120	10160	10155.64	0.18	0	-168	10233	10196	10173	10136	10113	10185	10125	22	3040	500	7110	10	1	4302000	437	32.67	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
162	20240801	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-40	5	-0.39	111372560	10940	18.76	10170	10210	10150	13260	7140	10200	10180.31	0.18	0	0	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	437	32.67	1.01	12	0.25	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
163	20240801	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-40	5	-0.39	111006770	10904	18.70	10170	10210	10150	13260	7140	10200	10180.37	0.18	0	5	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	437	32.67	1.01	12	0.25	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
164	20240801	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	57876990	5684	9.75	10170	10210	10150	13260	7140	10200	10182.44	0.18	0	5	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.13	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
165	20240801	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-30	5	-0.29	28472800	2801	4.80	10170	10200	10150	13260	7140	10200	10165.23	0.18	0	5	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	438	32.70	1.01	12	0.07	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
166	20240801	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-30	5	-0.29	17865370	1758	3.02	10170	10200	10150	13260	7140	10200	10162.33	0.18	0	5	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	438	32.70	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
167	20240801	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-30	5	-0.29	15831370	1558	2.67	10170	10200	10150	13260	7140	10200	10161.34	0.18	0	5	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	438	32.70	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.21	9180	20231222	10.78	10290	-1.17	20240731	9300	9.35	20240213	10400	-2.21	20231215	9180	10.78	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
168	20240801	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	15566890	1532	2.63	10170	10200	10150	13260	7140	10200	10161.16	0.18	0	0	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	439	32.80	1.01	12	0.04	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N
169	20240801	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-40	5	-0.39	15515890	1527	2.62	10170	10170	10150	13260	7140	10200	10161.03	0.18	0	0	10373	10286	10203	10116	10033	10330	10160	22	3060	500	7140	10	1	4302000	437	32.67	1.01	12	0.04	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7586	N	N	0	N	00	N