KissMeData/455910/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	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	30068330	14203	156.92	2115	2125	2110	2745	1485	2115	2117.04	0.03	0	1359	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.71	1.17	12	0.28	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
3	20240830	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	30055590	14197	156.86	2115	2125	2110	2745	1485	2115	2117.04	0.03	0	1355	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	107	125.00	1.18	12	0.28	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
4	20240830	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10913975	5168	57.10	2115	2120	2110	2745	1485	2115	2111.84	0.03	0	1238	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.10	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
5	20240830	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10913975	5168	57.10	2115	2120	2110	2745	1485	2115	2111.84	0.03	0	1238	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.10	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
6	20240830	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10913975	5168	57.10	2115	2120	2110	2745	1485	2115	2111.84	0.03	0	1238	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.10	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
7	20240830	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10173475	4818	53.23	2115	2120	2110	2745	1485	2115	2111.56	0.03	0	1188	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.12	1.17	12	0.10	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
8	20240830	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10173475	4818	53.23	2115	2120	2110	2745	1485	2115	2111.56	0.03	0	1188	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.12	1.17	12	0.10	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
9	20240830	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	249570	118	1.30	2115	2115	2115	2745	1485	2115	2115.00	0.03	0	0	2138	2126	2118	2106	2098	2132	2112	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1364	N	N	0	N	00	N
10	20240829	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19153195	9051	89.19	2110	2130	2110	2755	1485	2120	2116.14	0.03	0	60	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.18	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
11	20240829	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	18992385	8975	88.44	2110	2130	2110	2755	1485	2120	2116.14	0.03	0	136	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.18	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
12	20240829	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14726600	6963	68.61	2110	2130	2110	2755	1485	2120	2114.98	0.03	0	67	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.14	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
13	20240829	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14302600	6763	66.64	2110	2130	2110	2755	1485	2120	2114.83	0.03	0	67	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.13	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
14	20240829	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14302600	6763	66.64	2110	2130	2110	2755	1485	2120	2114.83	0.03	0	67	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.13	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
15	20240829	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14302600	6763	66.64	2110	2130	2110	2755	1485	2120	2114.83	0.03	0	67	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.13	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
16	20240829	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1061835	503	4.96	2110	2130	2110	2755	1485	2120	2111.00	0.03	0	67	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.12	1.17	12	0.01	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
17	20240829	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2143	2131	2123	2111	2103	2137	2117	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1304	N	N	0	N	00	N
18	20240828	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	21470550	10148	1362.15	2115	2135	2115	2765	1495	2130	2115.74	0.03	0	-7	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	106	124.71	1.17	12	0.20	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
19	20240828	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	20103130	9505	1275.84	2115	2135	2115	2765	1495	2130	2115.01	0.03	0	636	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	107	125.00	1.18	12	0.19	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
20	20240828	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	20094635	9501	1275.30	2115	2135	2115	2765	1495	2130	2115.00	0.03	0	640	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	107	125.59	1.18	12	0.19	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
21	20240828	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	20094635	9501	1275.30	2115	2135	2115	2765	1495	2130	2115.00	0.03	0	640	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	107	125.59	1.18	12	0.19	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
22	20240828	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	20094635	9501	1275.30	2115	2135	2115	2765	1495	2130	2115.00	0.03	0	640	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	107	125.59	1.18	12	0.19	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
23	20240828	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	20092500	9500	1275.17	2115	2115	2115	2765	1495	2130	2115.00	0.03	0	640	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	106	124.41	1.17	12	0.19	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
24	20240828	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
25	20240828	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1311	N	N	0	N	00	N
26	20240827	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1586765	745	1.20	2130	2135	2120	2765	1495	2130	2129.89	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
27	20240827	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1586765	745	1.20	2130	2135	2120	2765	1495	2130	2129.89	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
28	20240827	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1584635	744	1.20	2130	2135	2120	2765	1495	2130	2129.89	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
29	20240827	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1373760	645	1.04	2130	2130	2120	2765	1495	2130	2129.86	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
30	20240827	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	112800	53	0.09	2130	2130	2120	2765	1495	2130	2128.30	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
31	20240827	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	112800	53	0.09	2130	2130	2120	2765	1495	2130	2128.30	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
32	20240827	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	38250	18	0.03	2130	2130	2120	2765	1495	2130	2125.00	0.03	0	-8	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
33	20240827	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10650	5	0.01	2130	2130	2130	2765	1495	2130	2130.00	0.03	0	0	2153	2141	2118	2106	2083	2147	2112	5	635	100	1490	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1319	N	N	0	N	00	N
34	20240826	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	130794270	62091	908.16	2110	2130	2095	2755	1485	2120	2106.49	0.02	0	16753	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	107	125.29	1.18	12	1.24	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
35	20240826	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	130787880	62088	908.12	2110	2130	2095	2755	1485	2120	2106.49	0.02	0	16750	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	107	125.29	1.18	12	1.24	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
36	20240826	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	77931035	37041	541.77	2110	2125	2095	2755	1485	2120	2103.91	0.02	0	6814	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.74	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
37	20240826	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4462575	2111	30.88	2110	2125	2110	2755	1485	2120	2113.96	0.02	0	-9	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.04	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
38	20240826	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2883135	1364	19.95	2110	2125	2110	2755	1485	2120	2113.74	0.02	0	-9	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	106	124.12	1.17	12	0.03	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
39	20240826	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2427370	1148	16.79	2110	2125	2110	2755	1485	2120	2114.43	0.02	0	-10	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.02	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
40	20240826	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1297680	615	9.00	2110	2125	2110	2755	1485	2120	2110.05	0.02	0	-10	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	106	124.12	1.17	12	0.01	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
41	20240826	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2176	2147	2131	2102	2086	2140	2095	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1244	N	N	0	N	00	N
42	20240823	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-40	5	-1.85	14498060	6837	394.75	2130	2160	2115	2805	1515	2160	2120.53	0.03	0	-218	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	106	124.71	1.17	12	0.14	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
43	20240823	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	14485340	6831	394.40	2130	2160	2115	2805	1515	2160	2120.53	0.03	0	-212	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	107	125.29	1.18	12	0.14	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
44	20240823	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	12572600	5933	342.55	2130	2160	2115	2805	1515	2160	2119.10	0.03	0	-212	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	107	125.29	1.18	12	0.12	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
45	20240823	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	12274935	5793	334.47	2130	2160	2115	2805	1515	2160	2118.93	0.03	0	-210	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	107	125.00	1.18	12	0.12	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
46	20240823	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-40	5	-1.85	11909730	5621	324.54	2130	2160	2115	2805	1515	2160	2118.79	0.03	0	-204	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	106	124.71	1.17	12	0.11	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
47	20240823	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-40	5	-1.85	11544985	5449	314.61	2130	2160	2115	2805	1515	2160	2118.73	0.03	0	-202	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	106	124.71	1.17	12	0.11	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
48	20240823	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	1516995	713	41.17	2130	2160	2125	2805	1515	2160	2127.62	0.03	0	-207	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	107	125.00	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
49	20240823	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	57540	27	1.56	2130	2160	2130	2805	1515	2160	2131.11	0.03	0	-27	2186	2172	2156	2142	2126	2180	2150	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1440	N	N	0	N	00	N
50	20240822	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	3736545	1732	87.30	2140	2170	2140	2820	1520	2170	2157.36	0.03	0	-205	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	108	127.06	1.20	12	0.03	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
51	20240822	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1408455	654	32.96	2140	2170	2140	2820	1520	2170	2153.60	0.03	0	-127	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.35	1.20	12	0.01	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
52	20240822	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	304845	142	7.16	2140	2170	2140	2820	1520	2170	2146.80	0.03	0	-111	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
53	20240822	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	238020	111	5.59	2140	2170	2140	2820	1520	2170	2144.32	0.03	0	-111	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
54	20240822	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	238020	111	5.59	2140	2170	2140	2820	1520	2170	2144.32	0.03	0	-111	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
55	20240822	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	238020	111	5.59	2140	2170	2140	2820	1520	2170	2144.32	0.03	0	-111	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
56	20240822	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	238020	111	5.59	2140	2170	2140	2820	1520	2170	2144.32	0.03	0	-111	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
57	20240822	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	66370	31	1.56	2140	2170	2140	2820	1520	2170	2140.97	0.03	0	-31	2203	2186	2168	2151	2133	2195	2160	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1645	N	N	0	N	00	N
58	20240821	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4274740	1984	3006.06	2155	2185	2150	2830	1530	2180	2154.61	0.03	0	-508	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
59	20240821	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4270400	1982	3003.03	2155	2185	2150	2830	1530	2180	2154.59	0.03	0	-508	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
60	20240821	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4229135	1963	2974.24	2155	2185	2150	2830	1530	2180	2154.42	0.03	0	-506	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
61	20240821	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4229135	1963	2974.24	2155	2185	2150	2830	1530	2180	2154.42	0.03	0	-506	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
62	20240821	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3966150	1841	2789.39	2155	2185	2150	2830	1530	2180	2154.35	0.03	0	-384	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
63	20240821	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	3625705	1683	2550.00	2155	2185	2150	2830	1530	2180	2154.31	0.03	0	-229	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	108	126.47	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
64	20240821	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	2324470	1079	1634.85	2155	2185	2150	2830	1530	2180	2154.28	0.03	0	-79	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	127.35	1.20	12	0.02	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
65	20240821	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.03	0	0	2206	2192	2166	2152	2126	2200	2160	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	2295	20240329	-5.01	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	2295	-5.01	20240329	1951	11.74	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
66	20240820	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	141545	66	3.32	2140	2180	2140	2825	1525	2175	2144.62	0.03	0	-65	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	2295	20240329	-5.01	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	2295	-5.01	20240329	1951	11.74	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
67	20240820	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	135075	63	3.17	2140	2175	2140	2825	1525	2175	2144.05	0.03	0	-63	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
68	20240820	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	135075	63	3.17	2140	2175	2140	2825	1525	2175	2144.05	0.03	0	-63	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
69	20240820	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	135075	63	3.17	2140	2175	2140	2825	1525	2175	2144.05	0.03	0	-63	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
70	20240820	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	135075	63	3.17	2140	2175	2140	2825	1525	2175	2144.05	0.03	0	-63	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
71	20240820	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	135075	63	3.17	2140	2175	2140	2825	1525	2175	2144.05	0.03	0	-63	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
72	20240820	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	135075	63	3.17	2140	2175	2140	2825	1525	2175	2144.05	0.03	0	-63	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
73	20240820	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	98550	46	2.31	2140	2175	2140	2825	1525	2175	2142.39	0.03	0	-46	2201	2187	2176	2162	2151	2182	2157	5	650	100	1520	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1718	N	N	0	N	00	N
74	20240819	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	4306720	1989	24862.50	2190	2190	2165	2805	1515	2160	2165.27	0.03	0	1918	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	109	127.94	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
75	20240819	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	4191875	1936	24200.00	2190	2190	2165	2805	1515	2160	2165.22	0.03	0	1908	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	109	127.65	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
76	20240819	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4022595	1858	23225.00	2190	2190	2165	2805	1515	2160	2165.01	0.03	0	1857	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
77	20240819	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3927335	1814	22675.00	2190	2190	2165	2805	1515	2160	2165.01	0.03	0	1813	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
78	20240819	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3840735	1774	22175.00	2190	2190	2165	2805	1515	2160	2165.01	0.03	0	1773	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
79	20240819	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1162630	537	6712.50	2190	2190	2165	2805	1515	2160	2165.05	0.03	0	536	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.01	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
80	20240819	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	2190	1	12.50	2190	2190	2190	2805	1515	2160	2190.00	0.03	0	0	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	2295	20240329	-4.58	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	2295	-4.58	20240329	1951	12.25	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
81	20240819	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.03	0	0	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
82	20240816	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	17290	8	0.22	2170	2170	2160	2825	1525	2175	2161.25	0.03	0	6	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	108	127.06	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
83	20240816	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2170	1	0.03	2170	2170	2170	2825	1525	2175	2170.00	0.03	0	-1	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
84	20240816	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2170	1	0.03	2170	2170	2170	2825	1525	2175	2170.00	0.03	0	-1	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
85	20240816	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2170	1	0.03	2170	2170	2170	2825	1525	2175	2170.00	0.03	0	-1	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
86	20240816	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
87	20240816	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
88	20240816	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
89	20240816	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.03	0	0	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1699	N	N	0	N	00	N
90	20240814	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	7777290	3584	286.03	2170	2175	2155	2785	1505	2145	2170.00	0.03	0	86	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.07	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
91	20240814	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	7558695	3483	277.97	2170	2175	2170	2785	1505	2145	2170.17	0.03	0	93	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.07	17.00	1805.00	2295	20240329	-5.23	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
92	20240814	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	7306395	3367	268.72	2170	2175	2170	2785	1505	2145	2170.00	0.03	0	-23	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	109	127.65	1.20	12	0.07	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
93	20240814	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	7306395	3367	268.72	2170	2175	2170	2785	1505	2145	2170.00	0.03	0	-23	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	109	127.65	1.20	12	0.07	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
94	20240814	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	5158095	2377	189.70	2170	2175	2170	2785	1505	2145	2170.00	0.03	0	-23	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	109	127.65	1.20	12	0.05	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
95	20240814	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4070920	1876	149.72	2170	2170	2170	2785	1505	2145	2170.00	0.03	0	-23	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	109	127.65	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.45	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
96	20240814	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
97	20240814	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1613	N	N	0	N	00	N
98	20240813	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	2690920	1253	67.29	2165	2165	2145	2810	1520	2165	2147.58	0.03	0	27	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	108	126.18	1.19	12	0.02	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
99	20240813	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	1313440	612	32.87	2165	2165	2145	2810	1520	2165	2146.14	0.03	0	27	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
100	20240813	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	4320	2	0.11	2165	2165	2155	2810	1520	2165	2160.00	0.03	0	0	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	108	126.76	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
101	20240813	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2165	1	0.05	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
102	20240813	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2165	1	0.05	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
103	20240813	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2165	1	0.05	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
104	20240813	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2165	1	0.05	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
105	20240813	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.03	0	0	2208	2186	2173	2151	2138	2180	2145	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1586	N	N	0	N	00	N
106	20240812	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4056750	1862	43.79	2170	2195	2160	2810	1520	2165	2178.71	0.03	0	-70	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
107	20240812	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4056750	1862	43.79	2170	2195	2160	2810	1520	2165	2178.71	0.03	0	-70	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
108	20240812	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4052420	1860	43.74	2170	2195	2160	2810	1520	2165	2178.72	0.03	0	-68	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.04	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
109	20240812	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	3404420	1560	36.69	2170	2195	2160	2810	1520	2165	2182.32	0.03	0	-68	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.03	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
110	20240812	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	3404420	1560	36.69	2170	2195	2160	2810	1520	2165	2182.32	0.03	0	-68	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.03	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
111	20240812	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2274520	1038	24.41	2170	2195	2160	2810	1520	2165	2191.25	0.03	0	-67	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.02	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
112	20240812	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	2192080	1000	23.52	2170	2195	2170	2810	1520	2165	2192.08	0.03	0	-57	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	110	129.12	1.22	12	0.02	17.00	1805.00	2295	20240329	-4.36	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	2295	-4.36	20240329	1951	12.51	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
113	20240812	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.03	0	0	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
114	20240809	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	9167540	4252	460.67	2165	2165	2145	2810	1520	2165	2156.05	0.03	0	-14	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.08	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
115	20240809	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	9148055	4243	459.70	2165	2165	2145	2810	1520	2165	2156.03	0.03	0	-5	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.08	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
116	20240809	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	9148055	4243	459.70	2165	2165	2145	2810	1520	2165	2156.03	0.03	0	-5	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.08	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
117	20240809	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	9126405	4233	458.61	2165	2165	2145	2810	1520	2165	2156.01	0.03	0	-5	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.08	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
118	20240809	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	4809195	2236	242.25	2165	2165	2145	2810	1520	2165	2150.80	0.03	0	-2	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	108	126.47	1.19	12	0.04	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
119	20240809	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	272695	126	13.65	2165	2165	2145	2810	1520	2165	2164.25	0.03	0	-2	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
120	20240809	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	266250	123	13.33	2165	2165	2145	2810	1520	2165	2164.63	0.03	0	-1	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
121	20240809	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	259800	120	13.00	2165	2165	2165	2810	1520	2165	2165.00	0.03	0	0	2188	2176	2153	2141	2118	2182	2147	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1670	N	N	0	N	00	N
122	20240808	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1979885	923	13.32	2130	2165	2130	2805	1515	2160	2145.05	0.03	0	14	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.02	17.00	1805.00	2295	20240329	-5.66	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
123	20240808	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1893285	883	12.74	2130	2165	2130	2805	1515	2160	2144.15	0.03	0	14	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	108	126.47	1.19	12	0.02	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
124	20240808	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1775310	828	11.95	2130	2150	2130	2805	1515	2160	2144.09	0.03	0	4	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	107	125.88	1.19	12	0.02	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
125	20240808	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1533450	715	10.32	2130	2145	2130	2805	1515	2160	2144.69	0.03	0	0	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
126	20240808	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1533450	715	10.32	2130	2145	2130	2805	1515	2160	2144.69	0.03	0	0	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
127	20240808	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1533450	715	10.32	2130	2145	2130	2805	1515	2160	2144.69	0.03	0	0	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
128	20240808	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	31950	15	0.22	2130	2130	2130	2805	1515	2160	2130.00	0.03	0	0	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
129	20240808	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	31950	15	0.22	2130	2130	2130	2805	1515	2160	2130.00	0.03	0	0	2183	2171	2148	2136	2113	2177	2142	5	645	100	1510	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1656	N	N	0	N	00	N
130	20240807	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	14917855	6930	102.82	2125	2160	2125	2795	1505	2150	2152.65	0.03	0	-49	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.14	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
131	20240807	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	14889795	6917	102.63	2125	2160	2125	2795	1505	2150	2152.64	0.03	0	-58	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	126.18	1.19	12	0.14	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
132	20240807	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	13031290	6051	89.78	2125	2160	2125	2795	1505	2150	2153.58	0.03	0	-111	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.12	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
133	20240807	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	13031290	6051	89.78	2125	2160	2125	2795	1505	2150	2153.58	0.03	0	-111	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.12	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
134	20240807	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	13031290	6051	89.78	2125	2160	2125	2795	1505	2150	2153.58	0.03	0	-111	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.12	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
135	20240807	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	4952890	2311	34.29	2125	2160	2125	2795	1505	2150	2143.18	0.03	0	-111	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.05	17.00	1805.00	2295	20240329	-5.88	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
136	20240807	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1513890	711	10.55	2125	2140	2125	2795	1505	2150	2129.24	0.03	0	-111	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
137	20240807	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	0	2183	2166	2138	2121	2093	2175	2130	5	645	100	1500	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1705	N	N	0	N	00	N
138	20240806	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	14470380	6740	41.47	2110	2155	2110	2730	1470	2100	2146.94	0.03	0	63	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	108	126.47	1.19	12	0.13	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
139	20240806	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	14470380	6740	41.47	2110	2155	2110	2730	1470	2100	2146.94	0.03	0	63	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	108	126.47	1.19	12	0.13	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
140	20240806	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	12218920	5693	35.03	2110	2155	2110	2730	1470	2100	2146.31	0.03	0	-15	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	108	126.47	1.19	12	0.11	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
141	20240806	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	55	2	2.62	12208170	5688	35.00	2110	2155	2110	2730	1470	2100	2146.30	0.03	0	-20	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	108	126.76	1.19	12	0.11	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
142	20240806	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	55	2	2.62	12208170	5688	35.00	2110	2155	2110	2730	1470	2100	2146.30	0.03	0	-20	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	108	126.76	1.19	12	0.11	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
143	20240806	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	55	2	2.62	7540440	3522	21.67	2110	2155	2110	2730	1470	2100	2140.95	0.03	0	-15	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	108	126.76	1.19	12	0.07	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
144	20240806	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	2544505	1203	7.40	2110	2130	2110	2730	1470	2100	2115.13	0.03	0	58	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	107	125.29	1.18	12	0.02	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
145	20240806	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	69630	33	0.20	2110	2110	2110	2730	1470	2100	2110.00	0.03	0	33	2193	2146	2113	2066	2033	2130	2050	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		1642	N	N	0	N	00	N
146	20240805	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-50	5	-2.33	34675725	16253	315.71	2145	2160	2080	2795	1505	2150	2133.50	0.04	0	-235	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	105	123.53	1.16	12	0.32	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
147	20240805	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-50	5	-2.33	34501345	16170	314.10	2145	2160	2080	2795	1505	2150	2133.66	0.04	0	-227	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	105	123.53	1.16	12	0.32	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
148	20240805	141127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-55	5	-2.56	34043520	15952	309.87	2145	2160	2080	2795	1505	2150	2134.12	0.04	0	-121	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	105	123.24	1.16	12	0.32	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
149	20240805	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	29149130	13623	264.63	2145	2160	2115	2795	1505	2150	2139.70	0.04	0	-101	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	107	125.00	1.18	12	0.27	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
150	20240805	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	27425715	12810	248.83	2145	2160	2120	2795	1505	2150	2140.96	0.04	0	-96	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	107	125.00	1.18	12	0.26	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
151	20240805	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	13757705	6401	124.34	2145	2160	2140	2795	1505	2150	2149.31	0.04	0	23	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.13	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
152	20240805	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4840735	2255	43.80	2145	2160	2140	2795	1505	2150	2146.67	0.04	0	60	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	107	125.88	1.19	12	0.04	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
153	20240805	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	345345	161	3.13	2145	2145	2145	2795	1505	2150	2145.00	0.04	0	0	2186	2167	2156	2137	2126	2177	2147	5	645	100	1500	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1877	N	N	0	N	00	N
154	20240802	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	11172195	5148	15.44	2145	2175	2145	2800	1510	2155	2170.20	0.04	0	113	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	108	126.47	1.19	12	0.10	17.00	1805.00	2315	20230727	-7.13	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
155	20240802	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9506195	4374	13.12	2145	2175	2145	2800	1510	2155	2173.34	0.04	0	114	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.09	17.00	1805.00	2315	20230727	-6.91	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
156	20240802	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	9499730	4371	13.11	2145	2175	2145	2800	1510	2155	2173.35	0.04	0	117	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	2315	20230727	-6.05	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
157	20240802	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	9495385	4369	13.10	2145	2175	2145	2800	1510	2155	2173.35	0.04	0	118	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	2315	20230727	-6.05	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
158	20240802	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	9495385	4369	13.10	2145	2175	2145	2800	1510	2155	2173.35	0.04	0	118	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	2315	20230727	-6.05	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
159	20240802	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	9495385	4369	13.10	2145	2175	2145	2800	1510	2155	2173.35	0.04	0	118	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	2315	20230727	-6.05	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
160	20240802	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	120120	56	0.17	2145	2145	2145	2800	1510	2155	2145.00	0.04	0	56	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2315	20230727	-7.34	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
161	20240802	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	120120	56	0.17	2145	2145	2145	2800	1510	2155	2145.00	0.04	0	56	2188	2171	2158	2141	2128	2180	2150	5	645	100	1500	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2315	20230727	-7.34	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1764	N	N	0	N	00	N
162	20240801	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	72118440	33290	36.71	2150	2175	2145	2800	1510	2155	2166.37	0.03	0	532	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.66	17.00	1805.00	2600	20230726	-17.12	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
163	20240801	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	72118440	33290	36.71	2150	2175	2145	2800	1510	2155	2166.37	0.03	0	532	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.66	17.00	1805.00	2600	20230726	-17.12	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
164	20240801	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	56464235	26071	28.75	2150	2175	2145	2800	1510	2155	2165.79	0.03	0	511	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	109	127.65	1.20	12	0.52	17.00	1805.00	2600	20230726	-16.54	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
165	20240801	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	53452275	24683	27.22	2150	2175	2145	2800	1510	2155	2165.55	0.03	0	510	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	109	127.65	1.20	12	0.49	17.00	1805.00	2600	20230726	-16.54	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
166	20240801	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	44770105	20682	22.81	2150	2175	2145	2800	1510	2155	2164.69	0.03	0	510	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	109	127.35	1.20	12	0.41	17.00	1805.00	2600	20230726	-16.73	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
167	20240801	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	34539955	15968	17.61	2150	2175	2145	2800	1510	2155	2163.07	0.03	0	510	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	109	127.65	1.20	12	0.32	17.00	1805.00	2600	20230726	-16.54	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
168	20240801	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	18535730	8599	9.48	2150	2165	2145	2800	1510	2155	2155.57	0.03	0	512	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.17	17.00	1805.00	2600	20230726	-16.92	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N
169	20240801	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1105100	514	0.57	2150	2150	2150	2800	1510	2155	2150.00	0.03	0	514	2208	2181	2148	2121	2088	2165	2105	5	645	100	1500	5	1	5020000	108	126.47	1.19	12	0.01	17.00	1805.00	2600	20230726	-17.31	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1746	N	N	0	N	00	N