KissMeData/464440/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	240840	112	2.21	2170	2175	2145	2805	1515	2160	2150.36	0.17	0	-9	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
3	20240830	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	109735	51	1.01	2170	2175	2145	2805	1515	2160	2151.67	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
4	20240830	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	109735	51	1.01	2170	2175	2145	2805	1515	2160	2151.67	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
5	20240830	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	23725	11	0.22	2170	2175	2145	2805	1515	2160	2156.82	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
6	20240830	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	8685	4	0.08	2170	2175	2170	2805	1515	2160	2171.25	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
7	20240830	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	8685	4	0.08	2170	2175	2170	2805	1515	2160	2171.25	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
8	20240830	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	8685	4	0.08	2170	2175	2170	2805	1515	2160	2171.25	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
9	20240830	091341	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	0.17	0	0	2193	2176	2153	2136	2113	2185	2145	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7183	N	N	0	N	00	N
10	20240829	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	10942660	5059	3665.94	2130	2170	2130	2785	1505	2145	2163.01	0.17	0	-26	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	93	-108.00	1.11	12	0.12	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
11	20240829	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	10691575	4943	3581.88	2130	2170	2130	2785	1505	2145	2162.97	0.17	0	-33	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.11	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
12	20240829	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8834100	4086	2960.87	2130	2170	2130	2785	1505	2145	2162.04	0.17	0	-29	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
13	20240829	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	6859820	3174	2300.00	2130	2170	2130	2785	1505	2145	2161.25	0.17	0	-13	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.07	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
14	20240829	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4907445	2274	1647.83	2130	2170	2130	2785	1505	2145	2158.07	0.17	0	0	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.05	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
15	20240829	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	2954445	1374	995.65	2130	2170	2130	2785	1505	2145	2150.25	0.17	0	0	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	94	-108.50	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
16	20240829	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1021735	476	344.93	2130	2165	2130	2785	1505	2145	2146.50	0.17	0	0	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
17	20240829	091353	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	0.17	0	0	2178	2161	2148	2131	2118	2155	2125	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
18	20240828	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	295815	138	1.16	2165	2165	2135	2810	1520	2165	2143.59	0.17	0	-64	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
19	20240828	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	158535	74	0.62	2165	2165	2135	2810	1520	2165	2142.36	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
20	20240828	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	158535	74	0.62	2165	2165	2135	2810	1520	2165	2142.36	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
21	20240828	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	32175	15	0.13	2165	2165	2135	2810	1520	2165	2145.00	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
22	20240828	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8660	4	0.03	2165	2165	2165	2810	1520	2165	2165.00	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
23	20240828	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8660	4	0.03	2165	2165	2165	2810	1520	2165	2165.00	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
24	20240828	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8660	4	0.03	2165	2165	2165	2810	1520	2165	2165.00	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
25	20240828	091336	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	0.17	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7273	N	N	0	N	00	N
26	20240827	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	25573270	11854	90.87	2165	2165	2145	2795	1505	2150	2157.35	0.17	0	6705	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.27	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
27	20240827	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	25354605	11753	90.10	2165	2165	2145	2795	1505	2150	2157.29	0.17	0	6705	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.27	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
28	20240827	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23302970	10804	82.82	2165	2165	2145	2795	1505	2150	2156.88	0.17	0	6705	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.25	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
29	20240827	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	19169490	8888	68.13	2165	2165	2145	2795	1505	2150	2156.78	0.17	0	5694	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.21	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
30	20240827	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	14919290	6918	53.03	2165	2165	2145	2795	1505	2150	2156.59	0.17	0	4694	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.16	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
31	20240827	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	12895015	5983	45.86	2165	2165	2145	2795	1505	2150	2155.28	0.17	0	4694	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.14	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
32	20240827	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7018350	3258	24.98	2165	2165	2145	2795	1505	2150	2154.19	0.17	0	2869	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.08	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
33	20240827	091319	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	0.17	0	0	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
34	20240826	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	27951755	13045	211.63	2165	2165	2140	2805	1515	2160	2142.72	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.30	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
35	20240826	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	27767520	12959	210.24	2165	2165	2140	2805	1515	2160	2142.72	0.17	0	74	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.30	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
36	20240826	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2123590	983	15.95	2165	2165	2150	2805	1515	2160	2160.32	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
37	20240826	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2123590	983	15.95	2165	2165	2150	2805	1515	2160	2160.32	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
38	20240826	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2091290	968	15.70	2165	2165	2150	2805	1515	2160	2160.42	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
39	20240826	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1454880	672	10.90	2165	2165	2165	2805	1515	2160	2165.00	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
40	20240826	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	80105	37	0.60	2165	2165	2165	2805	1515	2160	2165.00	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
41	20240826	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	10825	5	0.08	2165	2165	2165	2805	1515	2160	2165.00	0.17	0	0	2196	2177	2161	2142	2126	2170	2135	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7209	N	N	0	N	00	N
42	20240823	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	13265240	6164	15.87	2180	2180	2145	2825	1525	2175	2152.05	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.14	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
43	20240823	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	13265240	6164	15.87	2180	2180	2145	2825	1525	2175	2152.05	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.14	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
44	20240823	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	9427290	4377	11.27	2180	2180	2150	2825	1525	2175	2153.82	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
45	20240823	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	9427290	4377	11.27	2180	2180	2150	2825	1525	2175	2153.82	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
46	20240823	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	4638085	2153	5.54	2180	2180	2150	2825	1525	2175	2154.24	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
47	20240823	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	4638085	2153	5.54	2180	2180	2150	2825	1525	2175	2154.24	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
48	20240823	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	3039020	1411	3.63	2180	2180	2150	2825	1525	2175	2153.81	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
49	20240823	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	875155	406	1.04	2180	2180	2155	2825	1525	2175	2155.55	0.17	0	-1	2228	2201	2178	2151	2128	2190	2140	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7210	N	N	0	N	00	N
50	20240822	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	84237470	38852	207.79	2180	2205	2155	2865	1545	2205	2168.16	0.16	0	-27686	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	94	-108.75	1.11	12	0.90	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
51	20240822	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	82738435	38159	204.08	2180	2205	2155	2865	1545	2205	2168.25	0.16	0	-27130	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	94	-108.75	1.11	12	0.88	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
52	20240822	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-45	5	-2.04	71424520	32925	176.09	2180	2205	2155	2865	1545	2205	2169.31	0.16	0	-23172	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	93	-108.00	1.11	12	0.76	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
53	20240822	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	45302730	20913	111.85	2180	2205	2155	2865	1545	2205	2166.25	0.16	0	-18383	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	94	-108.75	1.11	12	0.48	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
54	20240822	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-50	5	-2.27	33962240	15666	83.78	2180	2205	2155	2865	1545	2205	2167.89	0.16	0	-14143	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	93	-107.75	1.10	12	0.36	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
55	20240822	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	22461875	10353	55.37	2180	2205	2165	2865	1545	2205	2169.60	0.16	0	-9729	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.24	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
56	20240822	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	11568005	5330	28.51	2180	2205	2165	2865	1545	2205	2170.36	0.16	0	-5265	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
57	20240822	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	2454510	1127	6.03	2180	2205	2175	2865	1545	2205	2177.91	0.16	0	-1091	2215	2210	2205	2200	2195	2212	2202	4	660	100	1540	5	1	4320000	94	-108.75	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
58	20240821	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	41140710	18698	1644.50	2200	2210	2200	2850	1540	2195	2200.27	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.25	1.13	12	0.43	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
59	20240821	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	41129685	18693	1644.06	2200	2210	2200	2850	1540	2195	2200.27	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.25	1.13	12	0.43	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
60	20240821	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	41127480	18692	1643.98	2200	2210	2200	2850	1540	2195	2200.27	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.43	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
61	20240821	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	16927480	7692	676.52	2200	2210	2200	2850	1540	2195	2200.66	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.25	1.13	12	0.18	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
62	20240821	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15369840	6984	614.25	2200	2210	2200	2850	1540	2195	2200.72	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.16	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
63	20240821	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7526840	3419	300.70	2200	2210	2200	2850	1540	2195	2201.47	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.08	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
64	20240821	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	6404840	2909	255.85	2200	2210	2200	2850	1540	2195	2201.73	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.07	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
65	20240821	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	763400	347	30.52	2200	2200	2200	2850	1540	2195	2200.00	0.16	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.01	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
66	20240820	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2481705	1137	3.49	2200	2200	2180	2860	1540	2200	2182.68	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.03	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
67	20240820	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1023135	469	1.44	2200	2200	2180	2860	1540	2200	2181.52	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
68	20240820	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	894210	410	1.26	2200	2200	2180	2860	1540	2200	2181.00	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
69	20240820	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	894210	410	1.26	2200	2200	2180	2860	1540	2200	2181.00	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
70	20240820	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	894210	410	1.26	2200	2200	2180	2860	1540	2200	2181.00	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
71	20240820	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	713255	327	1.00	2200	2200	2180	2860	1540	2200	2181.21	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
72	20240820	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	689235	316	0.97	2200	2200	2180	2860	1540	2200	2181.12	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.01	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
73	20240820	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.16	0	0	2240	2220	2200	2180	2160	2230	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7070	N	N	0	N	00	N
74	20240819	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	71537310	32548	161.41	2190	2220	2180	2845	1535	2190	2197.90	0.17	0	17817	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.75	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
75	20240819	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	30	2	1.37	70525655	32091	159.14	2190	2220	2180	2845	1535	2190	2197.68	0.17	0	17802	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	96	-111.00	1.14	12	0.74	-20.00	1951.00	2745	20231113	-19.13	1951	20231123	13.79	2230	-0.45	20240604	2040	8.82	20240102	2745	-19.13	20231113	1951	13.79	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
76	20240819	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	55904400	25458	126.25	2190	2200	2180	2845	1535	2190	2195.95	0.17	0	15857	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.59	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
77	20240819	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	47984400	21858	108.40	2190	2200	2180	2845	1535	2190	2195.28	0.17	0	12257	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.51	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
78	20240819	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	39831730	18152	90.02	2190	2200	2180	2845	1535	2190	2194.34	0.17	0	8551	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.42	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
79	20240819	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	32390350	14764	73.22	2190	2200	2180	2845	1535	2190	2193.87	0.17	0	5200	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.34	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
80	20240819	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	20750930	9454	46.88	2190	2195	2190	2845	1535	2190	2194.94	0.17	0	1290	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.22	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
81	20240819	091243	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	0.17	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7180	N	N	0	N	00	N
82	20240816	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	44008120	20165	123.40	2190	2190	2175	2845	1535	2190	2182.40	0.17	0	-1	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.47	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
83	20240816	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	43997170	20160	123.37	2190	2190	2175	2845	1535	2190	2182.40	0.17	0	-1	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.47	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
84	20240816	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	43968810	20147	123.29	2190	2190	2175	2845	1535	2190	2182.40	0.17	0	-1	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.47	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
85	20240816	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	9091770	4161	25.46	2190	2190	2180	2845	1535	2190	2185.00	0.17	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
86	20240816	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	9091770	4161	25.46	2190	2190	2180	2845	1535	2190	2185.00	0.17	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
87	20240816	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	9076510	4154	25.42	2190	2190	2185	2845	1535	2190	2185.00	0.17	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
88	20240816	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	9076510	4154	25.42	2190	2190	2185	2845	1535	2190	2185.00	0.17	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
89	20240816	091241	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	0.17	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7181	N	N	0	N	00	N
90	20240814	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35651640	16341	1443.55	2190	2195	2170	2845	1535	2190	2181.73	0.17	0	2985	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.38	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
91	20240814	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	33456340	15334	1354.59	2190	2195	2170	2845	1535	2190	2181.84	0.17	0	2987	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.35	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
92	20240814	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	33456340	15334	1354.59	2190	2195	2170	2845	1535	2190	2181.84	0.17	0	2987	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.35	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
93	20240814	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13810225	6322	558.48	2190	2195	2170	2845	1535	2190	2184.47	0.17	0	-11	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.15	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
94	20240814	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11799780	5404	477.39	2190	2190	2170	2845	1535	2190	2183.53	0.17	0	-11	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.13	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
95	20240814	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11580780	5304	468.55	2190	2190	2170	2845	1535	2190	2183.40	0.17	0	-11	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
96	20240814	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4686810	2156	190.46	2190	2190	2170	2845	1535	2190	2173.85	0.17	0	0	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
97	20240814	091304	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	0.17	0	0	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7196	N	N	0	N	00	N
98	20240813	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2478515	1132	25.44	2190	2190	2185	2845	1535	2190	2189.50	0.17	0	-4	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
99	20240813	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2478515	1132	25.44	2190	2190	2185	2845	1535	2190	2189.50	0.17	0	-4	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
100	20240813	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	257875	118	2.65	2190	2190	2185	2845	1535	2190	2185.38	0.17	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
101	20240813	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	185745	85	1.91	2190	2190	2185	2845	1535	2190	2185.24	0.17	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
102	20240813	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	54645	25	0.56	2190	2190	2185	2845	1535	2190	2185.80	0.17	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
103	20240813	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	54645	25	0.56	2190	2190	2185	2845	1535	2190	2185.80	0.17	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
104	20240813	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	8760	4	0.09	2190	2190	2190	2845	1535	2190	2190.00	0.17	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
105	20240813	091224	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	0.17	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7200	N	N	0	N	00	N
106	20240812	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9739060	4449	75.19	2170	2190	2170	2845	1535	2190	2189.04	0.17	0	-35	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
107	20240812	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9739060	4449	75.19	2170	2190	2170	2845	1535	2190	2189.04	0.17	0	-35	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
108	20240812	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9739060	4449	75.19	2170	2190	2170	2845	1535	2190	2189.04	0.17	0	-35	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
109	20240812	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9725925	4443	75.09	2170	2190	2170	2845	1535	2190	2189.04	0.17	0	-35	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
110	20240812	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9701840	4432	74.90	2170	2190	2170	2845	1535	2190	2189.04	0.17	0	-34	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
111	20240812	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	9551725	4363	73.74	2170	2190	2170	2845	1535	2190	2189.26	0.17	0	-33	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	94	-108.75	1.11	12	0.10	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
112	20240812	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	182350	84	1.42	2170	2185	2170	2845	1535	2190	2170.83	0.17	0	-31	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
113	20240812	091158	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	0.17	0	0	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7236	N	N	0	N	00	N
114	20240809	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	12891750	5917	1049.11	2180	2190	2160	2825	1525	2175	2178.76	0.17	0	-9	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
115	20240809	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	12878635	5911	1048.05	2180	2190	2160	2825	1525	2175	2178.76	0.17	0	-8	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
116	20240809	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	12824070	5886	1043.62	2180	2190	2160	2825	1525	2175	2178.74	0.17	0	-7	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	-108.25	1.11	12	0.14	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
117	20240809	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	8689230	3992	707.80	2180	2185	2160	2825	1525	2175	2176.66	0.17	0	-7	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.09	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
118	20240809	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1176055	541	95.92	2180	2180	2160	2825	1525	2175	2173.85	0.17	0	-6	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
119	20240809	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1173880	540	95.74	2180	2180	2160	2825	1525	2175	2173.85	0.17	0	-5	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
120	20240809	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	10880	5	0.89	2180	2180	2175	2825	1525	2175	2176.00	0.17	0	-2	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
121	20240809	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2180	1	0.18	2180	2180	2180	2825	1525	2175	2180.00	0.17	0	0	2191	2182	2176	2167	2161	2187	2172	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		7245	N	N	0	N	00	N
122	20240808	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1227735	564	7.29	2170	2185	2170	2840	1530	2185	2176.84	0.17	0	-74	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
123	20240808	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1192935	548	7.08	2170	2185	2170	2840	1530	2185	2176.89	0.17	0	-74	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
124	20240808	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	796185	366	4.73	2170	2185	2170	2840	1530	2185	2175.37	0.17	0	-72	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
125	20240808	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	261105	120	1.55	2170	2185	2170	2840	1530	2185	2175.88	0.17	0	-71	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
126	20240808	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	239355	110	1.42	2170	2185	2170	2840	1530	2185	2175.95	0.17	0	-81	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
127	20240808	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	239355	110	1.42	2170	2185	2170	2840	1530	2185	2175.95	0.17	0	-81	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
128	20240808	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	206630	95	1.23	2170	2180	2170	2840	1530	2185	2175.05	0.17	0	-81	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
129	20240808	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	4340	2	0.03	2170	2170	2170	2840	1530	2185	2170.00	0.17	0	-2	2208	2196	2178	2166	2148	2200	2170	4	655	100	1520	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7319	N	N	0	N	00	N
130	20240807	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	16917255	7735	84.90	2185	2190	2160	2840	1530	2185	2187.10	0.18	0	-369	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.18	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
131	20240807	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	16917255	7735	84.90	2185	2190	2160	2840	1530	2185	2187.10	0.18	0	-369	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.18	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
132	20240807	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	16895405	7725	84.79	2185	2190	2160	2840	1530	2185	2187.11	0.18	0	-369	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.18	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
133	20240807	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	13443090	6147	67.47	2185	2190	2160	2840	1530	2185	2186.94	0.18	0	-352	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
134	20240807	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	13158800	6016	66.03	2185	2190	2160	2840	1530	2185	2187.30	0.18	0	-352	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
135	20240807	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	10968805	5016	55.05	2185	2190	2160	2840	1530	2185	2186.76	0.18	0	-351	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
136	20240807	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1131650	521	5.72	2185	2190	2160	2840	1530	2185	2172.07	0.18	0	-4	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
137	20240807	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	437990	200	2.20	2185	2190	2185	2840	1530	2185	2189.95	0.18	0	-2	2221	2202	2176	2157	2131	2212	2167	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		7688	N	N	0	N	00	N
138	20240806	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	19829415	9111	14.17	2150	2195	2150	2800	1510	2155	2176.43	0.19	0	-341	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	94	-109.25	1.12	12	0.21	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
139	20240806	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	19794475	9095	14.14	2150	2195	2150	2800	1510	2155	2176.41	0.19	0	-345	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	94	-109.00	1.12	12	0.21	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
140	20240806	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	19783595	9090	14.14	2150	2195	2150	2800	1510	2155	2176.41	0.19	0	-345	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	94	-108.75	1.11	12	0.21	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
141	20240806	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	35	2	1.62	17371510	7981	12.41	2150	2195	2150	2800	1510	2155	2176.61	0.19	0	-347	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	95	-109.50	1.12	12	0.18	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
142	20240806	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	35	2	1.62	17371510	7981	12.41	2150	2195	2150	2800	1510	2155	2176.61	0.19	0	-347	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	95	-109.50	1.12	12	0.18	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
143	20240806	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	17369320	7980	12.41	2150	2195	2150	2800	1510	2155	2176.61	0.19	0	-347	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	94	-108.50	1.11	12	0.18	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
144	20240806	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	151850	70	0.11	2150	2180	2150	2800	1510	2155	2169.29	0.19	0	54	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
145	20240806	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	4330	2	0.00	2150	2180	2150	2800	1510	2155	2165.00	0.19	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8029	N	N	0	N	00	N
146	20240805	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	138853070	64305	286.44	2180	2190	2150	2860	1540	2200	2159.29	0.21	0	-1064	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	93	-107.75	1.10	12	1.49	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
147	20240805	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	134303425	62198	277.05	2180	2190	2150	2860	1540	2200	2159.29	0.21	0	-958	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	94	-108.50	1.11	12	1.44	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
148	20240805	141133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	106807040	49469	220.35	2180	2190	2150	2860	1540	2200	2159.07	0.21	0	-222	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	93	-107.75	1.10	12	1.15	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
149	20240805	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-50	5	-2.27	103693755	48022	213.91	2180	2190	2150	2860	1540	2200	2159.30	0.21	0	-222	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	93	-107.50	1.10	12	1.11	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
150	20240805	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	66851470	30893	137.61	2180	2190	2150	2860	1540	2200	2163.97	0.21	0	-222	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	93	-108.00	1.11	12	0.72	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
151	20240805	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	64316755	29722	132.39	2180	2190	2150	2860	1540	2200	2163.94	0.21	0	-222	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.69	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
152	20240805	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	55334445	25592	114.00	2180	2180	2150	2860	1540	2200	2162.18	0.21	0	-8	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	94	-108.25	1.11	12	0.59	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
153	20240805	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9093	N	N	0	N	00	N
154	20240802	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	49293645	22450	164.47	2185	2200	2180	2860	1540	2200	2195.71	0.21	0	2835	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.52	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
155	20240802	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	49293645	22450	164.47	2185	2200	2180	2860	1540	2200	2195.71	0.21	0	2835	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.52	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
156	20240802	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	42555670	19387	142.03	2185	2200	2180	2860	1540	2200	2195.06	0.21	0	-4	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.45	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
157	20240802	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	42476810	19351	141.77	2185	2200	2180	2860	1540	2200	2195.07	0.21	0	-2	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.45	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
158	20240802	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	42476810	19351	141.77	2185	2200	2180	2860	1540	2200	2195.07	0.21	0	-2	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.45	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
159	20240802	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	23838990	10849	79.48	2185	2200	2180	2860	1540	2200	2197.34	0.21	0	-2	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.25	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
160	20240802	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4003875	1833	13.43	2185	2200	2180	2860	1540	2200	2184.33	0.21	0	-1	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.04	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
161	20240802	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9258	N	N	0	N	00	N
162	20240801	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29989405	13650	43.44	2180	2200	2180	2860	1540	2200	2197.03	0.21	0	4296	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.32	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
163	20240801	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29943255	13629	43.37	2180	2200	2180	2860	1540	2200	2197.03	0.21	0	4306	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.32	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
164	20240801	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	29888375	13604	43.29	2180	2200	2180	2860	1540	2200	2197.03	0.21	0	4321	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.31	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
165	20240801	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4942700	2265	7.21	2180	2200	2180	2860	1540	2200	2182.21	0.21	0	1007	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.05	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
166	20240801	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4852700	2224	7.08	2180	2200	2180	2860	1540	2200	2181.97	0.21	0	1007	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.05	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
167	20240801	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4679295	2145	6.83	2180	2200	2180	2860	1540	2200	2181.49	0.21	0	1007	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.05	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
168	20240801	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3104480	1424	4.53	2180	2200	2180	2860	1540	2200	2180.11	0.21	0	691	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.03	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N
169	20240801	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8976	N	N	0	N	00	N