KissMeData/448760/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	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	1370795	620	23.84	2220	2220	2195	2845	1535	2190	2210.96	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	91.88	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
3	20240830	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	1355360	613	23.57	2220	2220	2195	2845	1535	2190	2211.03	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	91.88	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
4	20240830	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	1117970	505	19.42	2220	2220	2205	2845	1535	2190	2213.80	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
5	20240830	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	1117970	505	19.42	2220	2220	2205	2845	1535	2190	2213.80	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
6	20240830	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	1117970	505	19.42	2220	2220	2205	2845	1535	2190	2213.80	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
7	20240830	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	1117970	505	19.42	2220	2220	2205	2845	1535	2190	2213.80	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
8	20240830	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	11080	5	0.19	2220	2220	2215	2845	1535	2190	2216.00	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
9	20240830	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.03	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2175	0.69	20240829	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
10	20240829	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5680495	2601	92.66	2195	2195	2175	2850	1540	2195	2183.97	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.06	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2175	0.69	20240829	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
11	20240829	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3475165	1594	56.79	2195	2195	2175	2850	1540	2195	2180.15	0.03	0	68	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.04	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2175	0.69	20240829	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
12	20240829	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	1620160	742	26.43	2195	2195	2180	2850	1540	2195	2183.50	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.02	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2180	0.00	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
13	20240829	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	704560	322	11.47	2195	2195	2180	2850	1540	2195	2188.07	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.01	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2180	0.00	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
14	20240829	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	704560	322	11.47	2195	2195	2180	2850	1540	2195	2188.07	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.01	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2180	0.00	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
15	20240829	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	530160	242	8.62	2195	2195	2185	2850	1540	2195	2190.74	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2185	0.23	20240829	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
16	20240829	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	527970	241	8.59	2195	2195	2185	2850	1540	2195	2190.75	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2185	0.23	20240829	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
17	20240829	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	300710	137	4.88	2195	2195	2190	2850	1540	2195	2194.96	0.03	0	0	2231	2212	2201	2182	2171	2207	2177	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2185	0.23	20240827	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
18	20240828	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	6162630	2807	30.48	2220	2220	2190	2840	1530	2185	2195.45	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	97	91.46	1.12	12	0.06	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2185	0.46	20240827	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
19	20240828	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	3025225	1378	14.96	2220	2220	2190	2840	1530	2185	2195.37	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	97	91.67	1.12	12	0.03	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2185	0.69	20240827	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
20	20240828	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	3007605	1370	14.88	2220	2220	2190	2840	1530	2185	2195.33	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	97	91.46	1.12	12	0.03	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2185	0.46	20240827	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
21	20240828	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	562315	256	2.78	2220	2220	2190	2840	1530	2185	2196.54	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2185	1.37	20240827	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
22	20240828	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	562315	256	2.78	2220	2220	2190	2840	1530	2185	2196.54	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2185	1.37	20240827	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
23	20240828	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	562315	256	2.78	2220	2220	2190	2840	1530	2185	2196.54	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2185	1.37	20240827	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
24	20240828	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	562315	256	2.78	2220	2220	2190	2840	1530	2185	2196.54	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	98	92.29	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2185	1.37	20240827	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
25	20240828	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	2220	1	0.01	2220	2220	2220	2840	1530	2185	2220.00	0.03	0	0	2245	2215	2200	2170	2155	2207	2162	4	655	100	1520	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2185	1.60	20240827	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
26	20240827	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	20208380	9210	136.06	2230	2230	2185	2860	1540	2200	2194.18	0.04	0	-66	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	97	91.04	1.12	12	0.21	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2185	0.00	20240827	2500	-12.60	20240425	2145	1.86	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
27	20240827	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	20064170	9144	135.09	2230	2230	2185	2860	1540	2200	2194.24	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.21	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2185	0.46	20240827	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
28	20240827	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16778710	7642	112.90	2230	2230	2190	2860	1540	2200	2195.59	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.17	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2190	0.23	20240827	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
29	20240827	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10193710	4642	68.58	2230	2230	2190	2860	1540	2200	2195.97	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.10	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2190	0.23	20240827	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
30	20240827	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	10191515	4641	68.56	2230	2230	2190	2860	1540	2200	2195.97	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	97	91.25	1.12	12	0.10	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2190	0.00	20240827	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
31	20240827	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4709320	2140	31.61	2230	2230	2200	2860	1540	2200	2200.62	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2195	0.23	20240823	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
32	20240827	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	57980	26	0.38	2230	2230	2230	2860	1540	2200	2230.00	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	99	92.92	1.14	12	0.00	24.00	1958.00	2500	20240425	-10.80	2145	20230922	3.96	2500	-10.80	20240425	2195	1.59	20240823	2500	-10.80	20240425	2145	3.96	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
33	20240827	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	49060	22	0.33	2230	2230	2230	2860	1540	2200	2230.00	0.04	0	0	2240	2220	2210	2190	2180	2215	2185	4	660	100	1540	5	1	4430000	99	92.92	1.14	12	0.00	24.00	1958.00	2500	20240425	-10.80	2145	20230922	3.96	2500	-10.80	20240425	2195	1.59	20240823	2500	-10.80	20240425	2145	3.96	20230922	0.00	N	448760	100	4 억		1586	N	N	0	N	00	N
34	20240826	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	15047095	6769	17.70	2225	2230	2200	2865	1545	2205	2222.94	0.04	0	-550	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.15	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2195	0.23	20240823	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
35	20240826	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	14701695	6612	17.29	2225	2230	2200	2865	1545	2205	2223.49	0.04	0	-550	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.15	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2195	0.23	20240823	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
36	20240826	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	14690695	6607	17.28	2225	2230	2200	2865	1545	2205	2223.50	0.04	0	-550	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.15	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2195	0.23	20240823	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
37	20240826	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	13799695	6202	16.22	2225	2230	2200	2865	1545	2205	2225.04	0.04	0	-550	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.14	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2195	1.14	20240823	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
38	20240826	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	13577475	6101	15.96	2225	2230	2225	2865	1545	2205	2225.45	0.04	0	-550	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.14	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2195	1.37	20240823	2500	-11.00	20240425	2145	3.73	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
39	20240826	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	13577475	6101	15.96	2225	2230	2225	2865	1545	2205	2225.45	0.04	0	-550	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.14	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2195	1.37	20240823	2500	-11.00	20240425	2145	3.73	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
40	20240826	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	9545270	4290	11.22	2225	2230	2225	2865	1545	2205	2225.00	0.04	0	-616	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.10	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2195	1.37	20240823	2500	-11.00	20240425	2145	3.73	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
41	20240826	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	2225	1	0.00	2225	2225	2225	2865	1545	2205	2225.00	0.04	0	0	2311	2257	2226	2172	2141	2242	2157	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2195	1.37	20240823	2500	-11.00	20240425	2145	3.73	20230922	0.00	N	448760	100	4 억		1636	N	N	0	N	00	N
42	20240823	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-80	5	-3.50	84273515	38234	201231.58	2280	2280	2195	2970	1600	2285	2204.15	0.00	0	1476	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	91.88	1.13	12	0.86	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2195	0.46	20240823	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
43	20240823	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-80	5	-3.50	80496760	36520	192210.52	2280	2280	2195	2970	1600	2285	2204.18	0.00	0	1899	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	91.88	1.13	12	0.82	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2195	0.46	20240823	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
44	20240823	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-80	5	-3.50	74873935	33967	178773.69	2280	2280	2195	2970	1600	2285	2204.31	0.00	0	1899	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	91.88	1.13	12	0.77	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2195	0.46	20240823	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
45	20240823	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-75	5	-3.28	72124985	32722	172221.06	2280	2280	2195	2970	1600	2285	2204.17	0.00	0	1899	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	92.08	1.13	12	0.74	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2195	0.68	20240823	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
46	20240823	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-75	5	-3.28	70229005	31864	167705.27	2280	2280	2195	2970	1600	2285	2204.02	0.00	0	1606	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	92.08	1.13	12	0.72	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2195	0.68	20240823	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
47	20240823	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-65	5	-2.84	66843415	30335	159657.89	2280	2280	2195	2970	1600	2285	2203.51	0.00	0	1743	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	92.50	1.13	12	0.68	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2195	1.14	20240823	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
48	20240823	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-65	5	-2.84	66665815	30255	159236.84	2280	2280	2195	2970	1600	2285	2203.46	0.00	0	1743	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	98	92.50	1.13	12	0.68	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2195	1.14	20240823	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
49	20240823	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.00	0	0	2295	2290	2285	2280	2275	2290	2280	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		160	N	N	0	N	00	N
50	20240822	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	43410	19	0.37	2285	2290	2280	2975	1605	2290	2284.74	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
51	20240822	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	27415	12	0.24	2285	2290	2280	2975	1605	2290	2284.58	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
52	20240822	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	13730	6	0.12	2285	2290	2285	2975	1605	2290	2288.33	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
53	20240822	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	13730	6	0.12	2285	2290	2285	2975	1605	2290	2288.33	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
54	20240822	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	13730	6	0.12	2285	2290	2285	2975	1605	2290	2288.33	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
55	20240822	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	13730	6	0.12	2285	2290	2285	2975	1605	2290	2288.33	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
56	20240822	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	13730	6	0.12	2285	2290	2285	2975	1605	2290	2288.33	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
57	20240822	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	4570	2	0.04	2285	2285	2285	2975	1605	2290	2285.00	0.00	0	-2	2296	2292	2286	2282	2276	2295	2285	4	685	100	1600	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
58	20240821	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	11607055	5089	9786.54	2280	2290	2280	2970	1600	2285	2280.81	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.11	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
59	20240821	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	11577285	5076	9761.54	2280	2290	2280	2970	1600	2285	2280.79	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.11	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
60	20240821	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	10786670	4730	9096.15	2280	2290	2280	2970	1600	2285	2280.48	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.11	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
61	20240821	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	10329670	4530	8711.54	2280	2290	2280	2970	1600	2285	2280.28	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.10	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
62	20240821	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	9778980	4289	8248.08	2280	2290	2280	2970	1600	2285	2280.01	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.00	1.16	12	0.10	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
63	20240821	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	9778980	4289	8248.08	2280	2290	2280	2970	1600	2285	2280.01	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.00	1.16	12	0.10	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
64	20240821	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	13720	6	11.54	2280	2290	2280	2970	1600	2285	2286.67	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
65	20240821	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	4560	2	3.85	2280	2280	2280	2970	1600	2285	2280.00	0.00	0	0	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.00	1.16	12	0.00	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		162	N	N	0	N	00	N
66	20240820	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	118950	52	0.21	2280	2290	2280	2970	1600	2285	2287.50	0.00	0	-6	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
67	20240820	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	86965	38	0.15	2280	2290	2280	2970	1600	2285	2288.55	0.00	0	-5	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
68	20240820	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	82400	36	0.15	2280	2290	2280	2970	1600	2285	2288.89	0.00	0	-6	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
69	20240820	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	82400	36	0.15	2280	2290	2280	2970	1600	2285	2288.89	0.00	0	-6	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
70	20240820	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	82400	36	0.15	2280	2290	2280	2970	1600	2285	2288.89	0.00	0	-6	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
71	20240820	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	82400	36	0.15	2280	2290	2280	2970	1600	2285	2288.89	0.00	0	-6	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
72	20240820	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	82400	36	0.15	2280	2290	2280	2970	1600	2285	2288.89	0.00	0	-6	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
73	20240820	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	4560	2	0.01	2280	2280	2280	2970	1600	2285	2280.00	0.00	0	-2	2295	2290	2285	2280	2275	2292	2282	4	685	100	1590	5	1	4430000	101	95.00	1.16	12	0.00	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		168	N	N	0	N	00	N
74	20240819	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	56339310	24665	198.86	2280	2290	2280	2960	1600	2280	2284.18	0.01	0	19932	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.56	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
75	20240819	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	55093985	24120	194.47	2280	2290	2280	2960	1600	2280	2284.16	0.01	0	19399	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.54	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
76	20240819	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	47144820	20641	166.42	2280	2290	2280	2960	1600	2280	2284.04	0.01	0	15941	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.47	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
77	20240819	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	24607865	10778	86.90	2280	2290	2280	2960	1600	2280	2283.16	0.01	0	6078	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.24	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
78	20240819	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	24562165	10758	86.74	2280	2290	2280	2960	1600	2280	2283.15	0.01	0	6058	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.24	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
79	20240819	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	15232510	6675	53.82	2280	2290	2280	2960	1600	2280	2282.02	0.01	0	2020	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.15	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
80	20240819	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	10512575	4610	37.17	2280	2290	2280	2960	1600	2280	2280.39	0.01	0	237	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.42	1.17	12	0.10	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
81	20240819	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	410400	180	1.45	2280	2280	2280	2960	1600	2280	2280.00	0.01	0	-48	2300	2290	2280	2270	2260	2285	2265	4	680	100	1590	5	1	4430000	101	95.00	1.16	12	0.00	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
82	20240816	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	28198020	12403	146.94	2290	2290	2270	2955	1595	2275	2273.48	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	95.00	1.16	12	0.28	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
83	20240816	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	28159260	12386	146.74	2290	2290	2270	2955	1595	2275	2273.47	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	95.00	1.16	12	0.28	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
84	20240816	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	27534540	12112	143.49	2290	2290	2270	2955	1595	2275	2273.33	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	94.58	1.16	12	0.27	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
85	20240816	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	5124620	2248	26.63	2290	2290	2275	2955	1595	2275	2279.64	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	95.00	1.16	12	0.05	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
86	20240816	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	5094980	2235	26.48	2290	2290	2275	2955	1595	2275	2279.63	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	95.00	1.16	12	0.05	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
87	20240816	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	79980	35	0.41	2290	2290	2285	2955	1595	2275	2285.14	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
88	20240816	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	11430	5	0.06	2290	2290	2285	2955	1595	2275	2286.00	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
89	20240816	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.01	0	0	2291	2282	2266	2257	2241	2287	2262	4	680	100	1590	5	1	4430000	101	94.79	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.00	2145	20230922	6.06	2500	-9.00	20240425	2205	3.17	20240213	2500	-9.00	20240425	2145	6.06	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
90	20240814	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	19059425	8441	4077.78	2275	2275	2250	2930	1580	2255	2257.96	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	101	94.79	1.16	12	0.19	24.00	1958.00	2500	20240425	-9.00	2145	20230922	6.06	2500	-9.00	20240425	2205	3.17	20240213	2500	-9.00	20240425	2145	6.06	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
91	20240814	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	19002550	8416	4065.70	2275	2275	2250	2930	1580	2255	2257.91	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	101	94.58	1.16	12	0.19	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
92	20240814	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	300455	133	64.25	2275	2275	2250	2930	1580	2255	2259.06	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	100	93.96	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.80	2145	20230922	5.13	2500	-9.80	20240425	2205	2.27	20240213	2500	-9.80	20240425	2145	5.13	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
93	20240814	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	196725	87	42.03	2275	2275	2250	2930	1580	2255	2261.21	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	100	93.96	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.80	2145	20230922	5.13	2500	-9.80	20240425	2205	2.27	20240213	2500	-9.80	20240425	2145	5.13	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
94	20240814	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	196725	87	42.03	2275	2275	2250	2930	1580	2255	2261.21	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	100	93.96	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.80	2145	20230922	5.13	2500	-9.80	20240425	2205	2.27	20240213	2500	-9.80	20240425	2145	5.13	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
95	20240814	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	83975	37	17.87	2275	2275	2250	2930	1580	2255	2269.59	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	101	94.58	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
96	20240814	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	15875	7	3.38	2275	2275	2250	2930	1580	2255	2267.86	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	101	94.79	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.00	2145	20230922	6.06	2500	-9.00	20240425	2205	3.17	20240213	2500	-9.00	20240425	2145	6.06	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
97	20240814	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.01	0	0	2315	2285	2260	2230	2205	2272	2217	4	675	100	1570	5	1	4430000	100	93.96	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.80	2145	20230922	5.13	2500	-9.80	20240425	2205	2.27	20240213	2500	-9.80	20240425	2145	5.13	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
98	20240813	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	466530	207	9.18	2290	2290	2235	2950	1590	2270	2253.77	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	100	93.96	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.80	2145	20230922	5.13	2500	-9.80	20240425	2205	2.27	20240213	2500	-9.80	20240425	2145	5.13	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
99	20240813	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	430450	191	8.47	2290	2290	2235	2950	1590	2270	2253.66	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	100	94.38	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.40	2145	20230922	5.59	2500	-9.40	20240425	2205	2.72	20240213	2500	-9.40	20240425	2145	5.59	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
100	20240813	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	317200	141	6.26	2290	2290	2235	2950	1590	2270	2249.65	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	101	94.58	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
101	20240813	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	310425	138	6.12	2290	2290	2235	2950	1590	2270	2249.46	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	101	95.00	1.16	12	0.00	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
102	20240813	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	84555	37	1.64	2290	2290	2285	2950	1590	2270	2285.27	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
103	20240813	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	84555	37	1.64	2290	2290	2285	2950	1590	2270	2285.27	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
104	20240813	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	16005	7	0.31	2290	2290	2285	2950	1590	2270	2286.43	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
105	20240813	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	4580	2	0.09	2290	2290	2290	2950	1590	2270	2290.00	0.01	0	0	2283	2276	2268	2261	2253	2277	2262	4	680	100	1580	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		236	N	N	0	N	00	N
106	20240812	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	5111430	2254	118.76	2270	2275	2260	2935	1585	2260	2267.72	0.01	0	-2	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	101	94.58	1.16	12	0.05	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
107	20240812	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	4756810	2098	110.54	2270	2275	2260	2935	1585	2260	2267.31	0.01	0	-2	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	101	94.79	1.16	12	0.05	24.00	1958.00	2500	20240425	-9.00	2145	20230922	6.06	2500	-9.00	20240425	2205	3.17	20240213	2500	-9.00	20240425	2145	6.06	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
108	20240812	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2452805	1083	57.06	2270	2275	2260	2935	1585	2260	2264.82	0.01	0	-2	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	100	94.17	1.15	12	0.02	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
109	20240812	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2452805	1083	57.06	2270	2275	2260	2935	1585	2260	2264.82	0.01	0	-2	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	100	94.17	1.15	12	0.02	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
110	20240812	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2452805	1083	57.06	2270	2275	2260	2935	1585	2260	2264.82	0.01	0	-2	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	100	94.17	1.15	12	0.02	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
111	20240812	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	2346555	1036	54.58	2270	2275	2265	2935	1585	2260	2265.01	0.01	0	-2	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	100	94.38	1.16	12	0.02	24.00	1958.00	2500	20240425	-9.40	2145	20230922	5.59	2500	-9.40	20240425	2205	2.72	20240213	2500	-9.40	20240425	2145	5.59	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
112	20240812	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	4545	2	0.11	2270	2275	2270	2935	1585	2260	2272.50	0.01	0	-1	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	101	94.79	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.00	2145	20230922	6.06	2500	-9.00	20240425	2205	3.17	20240213	2500	-9.00	20240425	2145	6.06	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
113	20240812	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.01	0	0	2296	2277	2261	2242	2226	2277	2242	4	675	100	1580	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		238	N	N	0	N	00	N
114	20240809	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	4289480	1898	21.30	2260	2280	2245	2935	1585	2260	2260.00	0.01	0	-247	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	100	94.17	1.15	12	0.04	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
115	20240809	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	2429495	1075	12.07	2260	2280	2245	2935	1585	2260	2260.00	0.01	0	-14	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	100	94.38	1.16	12	0.02	24.00	1958.00	2500	20240425	-9.40	2145	20230922	5.59	2500	-9.40	20240425	2205	2.72	20240213	2500	-9.40	20240425	2145	5.59	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
116	20240809	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	162705	72	0.81	2260	2280	2245	2935	1585	2260	2259.79	0.01	0	-13	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	101	94.58	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
117	20240809	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	113170	50	0.56	2260	2280	2245	2935	1585	2260	2263.40	0.01	0	-12	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	101	94.58	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
118	20240809	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	113170	50	0.56	2260	2280	2245	2935	1585	2260	2263.40	0.01	0	-12	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	101	94.58	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
119	20240809	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	104110	46	0.52	2260	2280	2245	2935	1585	2260	2263.26	0.01	0	-10	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	100	94.38	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.40	2145	20230922	5.59	2500	-9.40	20240425	2205	2.72	20240213	2500	-9.40	20240425	2145	5.59	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
120	20240809	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	29345	13	0.15	2260	2280	2245	2935	1585	2260	2257.31	0.01	0	-8	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	99	93.54	1.15	12	0.00	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
121	20240809	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.01	0	0	2293	2276	2248	2231	2203	2285	2240	4	675	100	1580	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		485	N	N	0	N	00	N
122	20240808	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	19884615	8910	3621.95	2240	2265	2220	2915	1575	2245	2231.72	0.01	0	237	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	100	94.17	1.15	12	0.20	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
123	20240808	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	20	2	0.89	19805595	8875	3607.72	2240	2265	2220	2915	1575	2245	2231.62	0.01	0	258	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	100	94.38	1.16	12	0.20	24.00	1958.00	2500	20240425	-9.40	2145	20230922	5.59	2500	-9.40	20240425	2205	2.72	20240213	2500	-9.40	20240425	2145	5.59	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
124	20240808	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	19776150	8862	3602.44	2240	2265	2220	2915	1575	2245	2231.57	0.01	0	256	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.20	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
125	20240808	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	19549195	8761	3561.38	2240	2245	2220	2915	1575	2245	2231.39	0.01	0	257	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.20	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
126	20240808	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	18799365	8427	3425.61	2240	2245	2220	2915	1575	2245	2230.85	0.01	0	257	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.19	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
127	20240808	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	16882135	7573	3078.46	2240	2240	2220	2915	1575	2245	2229.25	0.01	0	3	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	99	93.33	1.14	12	0.17	24.00	1958.00	2500	20240425	-10.40	2145	20230922	4.43	2500	-10.40	20240425	2205	1.59	20240213	2500	-10.40	20240425	2145	4.43	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
128	20240808	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	9941145	4457	1811.79	2240	2240	2230	2915	1575	2245	2230.46	0.01	0	2	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	99	92.92	1.14	12	0.10	24.00	1958.00	2500	20240425	-10.80	2145	20230922	3.96	2500	-10.80	20240425	2205	1.13	20240213	2500	-10.80	20240425	2145	3.96	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
129	20240808	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.01	0	0	2288	2266	2253	2231	2218	2260	2225	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.00	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		248	N	N	0	N	00	N
130	20240807	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	553435	246	20.48	2275	2275	2240	2915	1575	2245	2249.74	0.01	0	1	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.01	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
131	20240807	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	465880	207	17.24	2275	2275	2240	2915	1575	2245	2250.63	0.01	0	1	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
132	20240807	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	420680	187	15.57	2275	2275	2240	2915	1575	2245	2249.63	0.01	0	1	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
133	20240807	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	307680	137	11.41	2275	2275	2240	2915	1575	2245	2245.84	0.01	0	1	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
134	20240807	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	307680	137	11.41	2275	2275	2240	2915	1575	2245	2245.84	0.01	0	1	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
135	20240807	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	81415	36	3.00	2275	2275	2260	2915	1575	2245	2261.53	0.01	0	0	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	100	94.17	1.15	12	0.00	24.00	1958.00	2500	20240425	-9.60	2145	20230922	5.36	2500	-9.60	20240425	2205	2.49	20240213	2500	-9.60	20240425	2145	5.36	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
136	20240807	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	25	2	1.11	11355	5	0.42	2275	2275	2270	2915	1575	2245	2271.00	0.01	0	0	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	101	94.58	1.16	12	0.00	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
137	20240807	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.01	0	0	2321	2282	2246	2207	2171	2265	2190	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.00	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
138	20240806	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2712750	1201	18.00	2285	2285	2210	2915	1575	2245	2258.74	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.03	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
139	20240806	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	25	2	1.11	2656625	1176	17.63	2285	2285	2210	2915	1575	2245	2259.03	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	101	94.58	1.16	12	0.03	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
140	20240806	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	35	2	1.56	1285285	566	8.48	2285	2285	2210	2915	1575	2245	2270.82	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	101	95.00	1.16	12	0.01	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
141	20240806	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	35	2	1.56	1285285	566	8.48	2285	2285	2210	2915	1575	2245	2270.82	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	101	95.00	1.16	12	0.01	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
142	20240806	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	35	2	1.56	1285285	566	8.48	2285	2285	2210	2915	1575	2245	2270.82	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	101	95.00	1.16	12	0.01	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
143	20240806	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	35	2	1.56	1019165	447	6.70	2285	2285	2280	2915	1575	2245	2280.01	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	101	95.00	1.16	12	0.01	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
144	20240806	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	35	2	1.56	13685	6	0.09	2285	2285	2280	2915	1575	2245	2280.83	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	101	95.00	1.16	12	0.00	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
145	20240806	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.01	0	0	2381	2312	2261	2192	2141	2287	2167	4	670	100	1570	5	1	4430000	99	93.54	1.15	12	0.00	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		247	N	N	0	N	00	N
146	20240805	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-90	5	-3.85	15241715	6671	32.55	2330	2330	2210	3035	1635	2335	2284.77	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	99	93.54	1.15	12	0.15	24.00	1958.00	2500	20240425	-10.20	2145	20230922	4.66	2500	-10.20	20240425	2205	1.81	20240213	2500	-10.20	20240425	2145	4.66	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
147	20240805	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-70	5	-3.00	14779155	6464	31.54	2330	2330	2210	3035	1635	2335	2286.38	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	100	94.38	1.16	12	0.15	24.00	1958.00	2500	20240425	-9.40	2145	20230922	5.59	2500	-9.40	20240425	2205	2.72	20240213	2500	-9.40	20240425	2145	5.59	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
148	20240805	141119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-55	5	-2.36	14198305	6205	30.28	2330	2330	2280	3035	1635	2335	2288.20	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	101	95.00	1.16	12	0.14	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
149	20240805	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-50	5	-2.14	13584645	5936	28.97	2330	2330	2280	3035	1635	2335	2288.52	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	101	95.21	1.17	12	0.13	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
150	20240805	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-50	5	-2.14	13454400	5879	28.69	2330	2330	2280	3035	1635	2335	2288.55	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	101	95.21	1.17	12	0.13	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
151	20240805	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-55	5	-2.36	13046275	5700	27.82	2330	2330	2280	3035	1635	2335	2288.82	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	101	95.00	1.16	12	0.13	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
152	20240805	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-45	5	-1.93	7409155	3231	15.77	2330	2330	2285	3035	1635	2335	2293.15	0.01	0	-18	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	101	95.42	1.17	12	0.07	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
153	20240805	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	4660	2	0.01	2330	2330	2330	3035	1635	2335	2330.00	0.01	0	-2	2375	2355	2320	2300	2265	2365	2310	4	700	100	1630	5	1	4430000	103	97.08	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		265	N	N	0	N	00	N
154	20240802	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	47726970	20492	95.76	2310	2340	2285	3025	1635	2330	2329.05	0.01	0	-370	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.29	1.19	12	0.46	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
155	20240802	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	47470125	20382	95.24	2310	2340	2285	3025	1635	2330	2329.02	0.01	0	-369	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.29	1.19	12	0.46	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
156	20240802	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	47196845	20265	94.70	2310	2335	2285	3025	1635	2330	2328.98	0.01	0	-382	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.29	1.19	12	0.46	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
157	20240802	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	23851865	10265	47.97	2310	2330	2285	3025	1635	2330	2323.61	0.01	0	-230	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.23	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
158	20240802	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	23851865	10265	47.97	2310	2330	2285	3025	1635	2330	2323.61	0.01	0	-230	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.23	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
159	20240802	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	23851865	10265	47.97	2310	2330	2285	3025	1635	2330	2323.61	0.01	0	-230	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.23	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
160	20240802	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	23775005	10232	47.81	2310	2330	2285	3025	1635	2330	2323.59	0.01	0	-230	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.23	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
161	20240802	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	4620	2	0.01	2310	2310	2310	3025	1635	2330	2310.00	0.01	0	0	2360	2345	2320	2305	2280	2352	2312	4	695	100	1630	5	1	4430000	102	96.25	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		635	N	N	0	N	00	N
162	20240801	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	45	2	1.97	49694115	21400	241.32	2295	2335	2295	2970	1600	2285	2322.15	0.01	0	64	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	103	97.08	1.19	12	0.48	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
163	20240801	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	45	2	1.97	49673150	21391	241.22	2295	2335	2295	2970	1600	2285	2322.15	0.01	0	65	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	103	97.08	1.19	12	0.48	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
164	20240801	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	26412195	11387	128.41	2295	2330	2295	2970	1600	2285	2319.50	0.01	0	67	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	102	95.62	1.17	12	0.26	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
165	20240801	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	26412195	11387	128.41	2295	2330	2295	2970	1600	2285	2319.50	0.01	0	67	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	102	95.62	1.17	12	0.26	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
166	20240801	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	26235480	11310	127.54	2295	2330	2295	2970	1600	2285	2319.67	0.01	0	67	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	102	95.62	1.17	12	0.26	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
167	20240801	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	21953005	9444	106.50	2295	2330	2295	2970	1600	2285	2324.55	0.01	0	67	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	102	95.83	1.17	12	0.21	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
168	20240801	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	40	2	1.75	21091905	9070	102.28	2295	2330	2295	2970	1600	2285	2325.46	0.01	0	0	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	103	96.88	1.19	12	0.20	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
169	20240801	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.01	0	0	2331	2307	2286	2262	2241	2297	2252	4	685	100	1590	5	1	4430000	101	95.21	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N