KissMeData/439730/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	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	3966550	1753	5.30	2285	2290	2260	2940	1590	2265	2262.72	0.01	0	0	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	98	54.05	1.14	12	0.04	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
3	20240830	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	3939310	1741	5.26	2285	2290	2260	2940	1590	2265	2262.67	0.01	0	1	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	98	54.05	1.14	12	0.04	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
4	20240830	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	3939310	1741	5.26	2285	2290	2260	2940	1590	2265	2262.67	0.01	0	1	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	98	54.05	1.14	12	0.04	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
5	20240830	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	3344920	1478	4.47	2285	2290	2260	2940	1590	2265	2263.14	0.01	0	1	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	97	53.81	1.13	12	0.03	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
6	20240830	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	3344920	1478	4.47	2285	2290	2260	2940	1590	2265	2263.14	0.01	0	1	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	97	53.81	1.13	12	0.03	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
7	20240830	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	3344920	1478	4.47	2285	2290	2260	2940	1590	2265	2263.14	0.01	0	1	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	97	53.81	1.13	12	0.03	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
8	20240830	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	9135	4	0.01	2285	2290	2280	2940	1590	2265	2283.75	0.01	0	1	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	98	54.29	1.14	12	0.00	42.00	1992.00	2680	20240227	-14.93	2200	20231024	3.64	2680	-14.93	20240227	2200	3.64	20240823	2680	-14.93	20240227	2200	3.64	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
9	20240830	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	20	2	0.88	2285	1	0.00	2285	2285	2285	2940	1590	2265	2285.00	0.01	0	0	2321	2292	2246	2217	2171	2307	2232	4	675	100	1580	5	1	4310000	98	54.40	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.74	2200	20231024	3.86	2680	-14.74	20240227	2200	3.86	20240823	2680	-14.74	20240227	2200	3.86	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
10	20240829	161312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	50	2	2.26	74608775	33100	496.48	2210	2275	2200	2875	1555	2215	2254.04	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	98	53.93	1.14	12	0.77	42.00	1992.00	2680	20240227	-15.49	2200	20240829	2.95	2680	-15.49	20240227	2200	2.95	20240829	2680	-15.49	20240227	2200	2.95	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
11	20240829	151325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	50	2	2.26	74581595	33088	496.30	2210	2275	2200	2875	1555	2215	2254.04	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	98	53.93	1.14	12	0.77	42.00	1992.00	2680	20240227	-15.49	2200	20240829	2.95	2680	-15.49	20240227	2200	2.95	20240829	2680	-15.49	20240227	2200	2.95	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
12	20240829	141326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2260	45	2	2.03	72080740	31979	479.66	2210	2275	2200	2875	1555	2215	2254.00	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	97	53.81	1.13	12	0.74	42.00	1992.00	2680	20240227	-15.67	2200	20240829	2.73	2680	-15.67	20240227	2200	2.73	20240829	2680	-15.67	20240227	2200	2.73	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
13	20240829	131326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	40	2	1.81	1929940	870	13.05	2210	2275	2200	2875	1555	2215	2218.32	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	97	53.69	1.13	12	0.02	42.00	1992.00	2680	20240227	-15.86	2200	20240829	2.50	2680	-15.86	20240227	2200	2.50	20240829	2680	-15.86	20240227	2200	2.50	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
14	20240829	121324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	40	2	1.81	1796895	811	12.16	2210	2275	2200	2875	1555	2215	2215.65	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	97	53.69	1.13	12	0.02	42.00	1992.00	2680	20240227	-15.86	2200	20240829	2.50	2680	-15.86	20240227	2200	2.50	20240829	2680	-15.86	20240227	2200	2.50	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
15	20240829	111324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	50	2	2.26	1602955	725	10.87	2210	2275	2200	2875	1555	2215	2210.97	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	98	53.93	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.49	2200	20240829	2.95	2680	-15.49	20240227	2200	2.95	20240829	2680	-15.49	20240227	2200	2.95	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
16	20240829	101314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	40	2	1.81	1415760	642	9.63	2210	2275	2200	2875	1555	2215	2205.23	0.02	0	-24	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	97	53.69	1.13	12	0.01	42.00	1992.00	2680	20240227	-15.86	2200	20240829	2.50	2680	-15.86	20240227	2200	2.50	20240829	2680	-15.86	20240227	2200	2.50	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
17	20240829	091324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2275	60	2	2.71	1284960	584	8.76	2210	2275	2200	2875	1555	2215	2200.27	0.02	0	-2	2281	2247	2231	2197	2181	2240	2190	4	660	100	1550	5	1	4310000	98	54.17	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.11	2200	20240829	3.41	2680	-15.11	20240227	2200	3.41	20240829	2680	-15.11	20240227	2200	3.41	20240829	0.00	N	439730	100	4 억		663	N	N	0	N	00	N
18	20240828	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-35	5	-1.56	14928390	6666	180.60	2245	2265	2215	2925	1575	2250	2239.48	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	95	52.74	1.11	12	0.15	42.00	1992.00	2680	20240227	-17.35	2200	20231024	0.68	2680	-17.35	20240227	2200	0.68	20240823	2680	-17.35	20240227	2200	0.68	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
19	20240828	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	12898185	5752	155.84	2245	2265	2240	2925	1575	2250	2242.38	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.69	1.13	12	0.13	42.00	1992.00	2680	20240227	-15.86	2200	20231024	2.50	2680	-15.86	20240227	2200	2.50	20240823	2680	-15.86	20240227	2200	2.50	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
20	20240828	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	12860010	5735	155.38	2245	2265	2240	2925	1575	2250	2242.37	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.45	1.13	12	0.13	42.00	1992.00	2680	20240227	-16.23	2200	20231024	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
21	20240828	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	12792495	5705	154.57	2245	2265	2240	2925	1575	2250	2242.33	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.45	1.13	12	0.13	42.00	1992.00	2680	20240227	-16.23	2200	20231024	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
22	20240828	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	12680130	5655	153.21	2245	2265	2240	2925	1575	2250	2242.29	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.45	1.13	12	0.13	42.00	1992.00	2680	20240227	-16.23	2200	20231024	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
23	20240828	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	12635215	5635	152.67	2245	2265	2240	2925	1575	2250	2242.27	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.45	1.13	12	0.13	42.00	1992.00	2680	20240227	-16.23	2200	20231024	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
24	20240828	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	12581260	5611	152.02	2245	2265	2240	2925	1575	2250	2242.25	0.02	0	-1	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.45	1.13	12	0.13	42.00	1992.00	2680	20240227	-16.23	2200	20231024	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
25	20240828	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1131495	504	13.65	2245	2250	2245	2925	1575	2250	2245.03	0.02	0	0	2300	2275	2255	2230	2210	2287	2242	4	675	100	1570	5	1	4310000	97	53.57	1.13	12	0.01	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		664	N	N	0	N	00	N
26	20240827	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	8270430	3690	23.45	2240	2280	2235	2905	1565	2235	2241.31	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	97	53.57	1.13	12	0.09	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
27	20240827	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	7793430	3478	22.10	2240	2280	2235	2905	1565	2235	2240.78	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	97	53.57	1.13	12	0.08	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
28	20240827	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	7793430	3478	22.10	2240	2280	2235	2905	1565	2235	2240.78	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	97	53.57	1.13	12	0.08	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
29	20240827	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	20	2	0.89	5328050	2377	15.11	2240	2280	2235	2905	1565	2235	2241.50	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	97	53.69	1.13	12	0.06	42.00	1992.00	2680	20240227	-15.86	2200	20231024	2.50	2680	-15.86	20240227	2200	2.50	20240823	2680	-15.86	20240227	2200	2.50	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
30	20240827	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	4037290	1801	11.45	2240	2280	2235	2905	1565	2235	2241.69	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	98	53.93	1.14	12	0.04	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
31	20240827	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	3358025	1500	9.53	2240	2280	2235	2905	1565	2235	2238.68	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	98	53.93	1.14	12	0.03	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
32	20240827	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	2260455	1009	6.41	2240	2280	2240	2905	1565	2235	2240.29	0.02	0	-6	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	97	53.33	1.12	12	0.02	42.00	1992.00	2680	20240227	-16.42	2200	20231024	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
33	20240827	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.02	0	0	2411	2322	2261	2172	2111	2292	2142	4	670	100	1560	5	1	4310000	96	53.21	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.60	2200	20231024	1.59	2680	-16.60	20240227	2200	1.59	20240823	2680	-16.60	20240227	2200	1.59	20231024	0.00	N	439730	100	4 억		670	N	N	0	N	00	N
34	20240826	161229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	-5	5	-0.22	35112795	15734	36.49	2240	2350	2200	2910	1570	2240	2231.65	0.00	0	592	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	96	53.21	1.12	12	0.37	42.00	1992.00	2680	20240227	-16.60	2200	20240826	1.59	2680	-16.60	20240227	2200	1.59	20240826	2680	-16.60	20240227	2200	1.59	20240826	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
35	20240826	151241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	0	3	0.00	33594025	15052	34.91	2240	2350	2200	2910	1570	2240	2231.86	0.00	0	591	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	97	53.33	1.12	12	0.35	42.00	1992.00	2680	20240227	-16.42	2200	20240826	1.82	2680	-16.42	20240227	2200	1.82	20240826	2680	-16.42	20240227	2200	1.82	20240826	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
36	20240826	141245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-40	5	-1.79	31808015	14248	33.04	2240	2350	2200	2910	1570	2240	2232.45	0.00	0	783	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	95	52.38	1.10	12	0.33	42.00	1992.00	2680	20240227	-17.91	2200	20240826	0.00	2680	-17.91	20240227	2200	0.00	20240826	2680	-17.91	20240227	2200	0.00	20240826	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
37	20240826	131246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-30	5	-1.34	30723300	13756	31.90	2240	2350	2200	2910	1570	2240	2233.45	0.00	0	698	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	95	52.62	1.11	12	0.32	42.00	1992.00	2680	20240227	-17.54	2200	20240826	0.45	2680	-17.54	20240227	2200	0.45	20240826	2680	-17.54	20240227	2200	0.45	20240826	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
38	20240826	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	20623515	9196	21.33	2240	2350	2235	2910	1570	2240	2242.66	0.00	0	698	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	96	53.21	1.12	12	0.21	42.00	1992.00	2680	20240227	-16.60	2200	20231024	1.59	2680	-16.60	20240227	2200	1.59	20240823	2680	-16.60	20240227	2200	1.59	20231024	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
39	20240826	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	18958330	8452	19.60	2240	2350	2240	2910	1570	2240	2243.06	0.00	0	698	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	97	53.33	1.12	12	0.20	42.00	1992.00	2680	20240227	-16.42	2200	20231024	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20231024	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
40	20240826	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	10318640	4595	10.66	2240	2350	2240	2910	1570	2240	2245.62	0.00	0	698	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	97	53.33	1.12	12	0.11	42.00	1992.00	2680	20240227	-16.42	2200	20231024	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20231024	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
41	20240826	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	1782990	793	1.84	2240	2350	2240	2910	1570	2240	2248.41	0.00	0	0	2380	2310	2255	2185	2130	2282	2157	4	670	100	1560	5	1	4310000	97	53.81	1.13	12	0.02	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		78	N	N	0	N	00	N
42	20240823	161229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	-90	5	-3.86	96201840	43118	4769.69	2325	2325	2200	3025	1635	2330	2231.13	0.00	0	-396	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	97	53.33	1.12	12	1.00	42.00	1992.00	2680	20240227	-16.42	2200	20240823	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
43	20240823	151242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2265	-65	5	-2.79	94801910	42494	4700.66	2325	2325	2200	3025	1635	2330	2230.95	0.00	0	-104	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	98	53.93	1.14	12	0.99	42.00	1992.00	2680	20240227	-15.49	2200	20240823	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
44	20240823	141241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2245	-85	5	-3.65	80556130	36142	3998.01	2325	2325	2200	3025	1635	2330	2228.88	0.00	0	331	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	97	53.45	1.13	12	0.84	42.00	1992.00	2680	20240227	-16.23	2200	20240823	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
45	20240823	131237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2245	-85	5	-3.65	76939415	34531	3819.80	2325	2325	2200	3025	1635	2330	2228.13	0.00	0	331	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	97	53.45	1.13	12	0.80	42.00	1992.00	2680	20240227	-16.23	2200	20240823	2.05	2680	-16.23	20240227	2200	2.05	20240823	2680	-16.23	20240227	2200	2.05	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
46	20240823	121237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2230	-100	5	-4.29	71990885	32324	3575.66	2325	2325	2200	3025	1635	2330	2227.17	0.00	0	1399	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	96	53.10	1.12	12	0.75	42.00	1992.00	2680	20240227	-16.79	2200	20240823	1.36	2680	-16.79	20240227	2200	1.36	20240823	2680	-16.79	20240227	2200	1.36	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
47	20240823	111234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	-95	5	-4.08	42299230	19014	2103.32	2325	2325	2200	3025	1635	2330	2224.64	0.00	0	1405	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	96	53.21	1.12	12	0.44	42.00	1992.00	2680	20240227	-16.60	2200	20240823	1.59	2680	-16.60	20240227	2200	1.59	20240823	2680	-16.60	20240227	2200	1.59	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
48	20240823	101239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	-95	5	-4.08	37883480	17044	1885.40	2325	2325	2200	3025	1635	2330	2222.69	0.00	0	1861	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	96	53.21	1.12	12	0.40	42.00	1992.00	2680	20240227	-16.60	2200	20240823	1.59	2680	-16.60	20240227	2200	1.59	20240823	2680	-16.60	20240227	2200	1.59	20240823	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
49	20240823	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	0.00	0	0	2356	2342	2336	2322	2316	2340	2320	4	695	100	1630	5	1	4310000	100	55.48	1.17	12	0.00	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		24	N	N	0	N	00	N
50	20240822	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	2121075	904	93.97	2350	2350	2330	3025	1635	2330	2346.32	0.00	0	-7	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	100	55.48	1.17	12	0.02	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
51	20240822	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	2107095	898	93.35	2350	2350	2330	3025	1635	2330	2346.43	0.00	0	-7	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.71	1.17	12	0.02	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
52	20240822	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	2107095	898	93.35	2350	2350	2330	3025	1635	2330	2346.43	0.00	0	-7	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.71	1.17	12	0.02	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
53	20240822	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	2107095	898	93.35	2350	2350	2330	3025	1635	2330	2346.43	0.00	0	-7	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.71	1.17	12	0.02	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
54	20240822	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	1873100	798	82.95	2350	2350	2330	3025	1635	2330	2347.24	0.00	0	-6	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.71	1.17	12	0.02	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
55	20240822	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	1873100	798	82.95	2350	2350	2330	3025	1635	2330	2347.24	0.00	0	-6	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.71	1.17	12	0.02	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
56	20240822	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	1661060	707	73.49	2350	2350	2330	3025	1635	2330	2349.45	0.00	0	-6	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.83	1.18	12	0.02	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
57	20240822	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	1504000	640	66.53	2350	2350	2350	3025	1635	2330	2350.00	0.00	0	0	2376	2352	2326	2302	2276	2365	2315	4	695	100	1630	5	1	4310000	101	55.95	1.18	12	0.01	42.00	1992.00	2680	20240227	-12.31	2200	20231024	6.82	2680	-12.31	20240227	2280	3.07	20240806	2680	-12.31	20240227	2200	6.82	20231024	0.00	N	439730	100	4 억		31	N	N	0	N	00	N
58	20240821	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	2231100	962	3.39	2320	2350	2300	3015	1625	2320	2319.23	0.00	0	-528	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	100	55.48	1.17	12	0.02	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
59	20240821	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	2175130	938	3.31	2320	2350	2300	3015	1625	2320	2318.90	0.00	0	-528	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	101	55.60	1.17	12	0.02	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
60	20240821	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	1312840	568	2.00	2320	2350	2300	3015	1625	2320	2311.34	0.00	0	-522	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	100	55.48	1.17	12	0.01	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
61	20240821	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	1289540	558	1.97	2320	2350	2300	3015	1625	2320	2311.00	0.00	0	-522	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	101	55.60	1.17	12	0.01	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
62	20240821	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	989040	428	1.51	2320	2350	2300	3015	1625	2320	2310.84	0.00	0	-396	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	100	55.00	1.16	12	0.01	42.00	1992.00	2680	20240227	-13.81	2200	20231024	5.00	2680	-13.81	20240227	2280	1.32	20240806	2680	-13.81	20240227	2200	5.00	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
63	20240821	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	642540	278	0.98	2320	2350	2300	3015	1625	2320	2311.29	0.00	0	-246	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	100	55.00	1.16	12	0.01	42.00	1992.00	2680	20240227	-13.81	2200	20231024	5.00	2680	-13.81	20240227	2280	1.32	20240806	2680	-13.81	20240227	2200	5.00	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
64	20240821	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	252165	109	0.38	2320	2350	2300	3015	1625	2320	2313.44	0.00	0	-88	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	99	54.76	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.18	2200	20231024	4.55	2680	-14.18	20240227	2280	0.88	20240806	2680	-14.18	20240227	2200	4.55	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
65	20240821	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.00	0	0	2403	2361	2338	2296	2273	2350	2285	4	695	100	1620	5	1	4310000	100	55.24	1.16	12	0.00	42.00	1992.00	2680	20240227	-13.43	2200	20231024	5.45	2680	-13.43	20240227	2280	1.75	20240806	2680	-13.43	20240227	2200	5.45	20231024	0.00	N	439730	100	4 억		59	N	N	0	N	00	N
66	20240820	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	65900150	28338	68.14	2380	2380	2315	3045	1645	2345	2325.50	0.00	0	-8	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	100	55.24	1.16	12	0.66	42.00	1992.00	2680	20240227	-13.43	2200	20231024	5.45	2680	-13.43	20240227	2280	1.75	20240806	2680	-13.43	20240227	2200	5.45	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
67	20240820	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	64420805	27699	66.60	2380	2380	2315	3045	1645	2345	2325.74	0.00	0	-6	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	100	55.24	1.16	12	0.64	42.00	1992.00	2680	20240227	-13.43	2200	20231024	5.45	2680	-13.43	20240227	2280	1.75	20240806	2680	-13.43	20240227	2200	5.45	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
68	20240820	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	27591465	11848	28.49	2380	2380	2315	3045	1645	2345	2328.79	0.00	0	-6	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	100	55.24	1.16	12	0.27	42.00	1992.00	2680	20240227	-13.43	2200	20231024	5.45	2680	-13.43	20240227	2280	1.75	20240806	2680	-13.43	20240227	2200	5.45	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
69	20240820	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	22378425	9601	23.08	2380	2380	2315	3045	1645	2345	2330.84	0.00	0	-6	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	101	55.71	1.17	12	0.22	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
70	20240820	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	21866145	9380	22.55	2380	2380	2320	3045	1645	2345	2331.15	0.00	0	-5	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	100	55.36	1.17	12	0.22	42.00	1992.00	2680	20240227	-13.25	2200	20231024	5.68	2680	-13.25	20240227	2280	1.97	20240806	2680	-13.25	20240227	2200	5.68	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
71	20240820	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	20934510	8979	21.59	2380	2380	2325	3045	1645	2345	2331.50	0.00	0	-5	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	100	55.36	1.17	12	0.21	42.00	1992.00	2680	20240227	-13.25	2200	20231024	5.68	2680	-13.25	20240227	2280	1.97	20240806	2680	-13.25	20240227	2200	5.68	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
72	20240820	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	20006675	8580	20.63	2380	2380	2325	3045	1645	2345	2331.78	0.00	0	0	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	100	55.36	1.17	12	0.20	42.00	1992.00	2680	20240227	-13.25	2200	20231024	5.68	2680	-13.25	20240227	2280	1.97	20240806	2680	-13.25	20240227	2200	5.68	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
73	20240820	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.00	0	0	2461	2402	2366	2307	2271	2385	2290	4	700	100	1640	5	1	4310000	101	55.83	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		67	N	N	0	N	00	N
74	20240819	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-70	5	-2.90	97211620	41590	395.23	2370	2425	2330	3135	1695	2415	2337.38	0.00	0	-113	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	101	55.83	1.18	12	0.96	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
75	20240819	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-55	5	-2.28	96142300	41134	390.90	2370	2425	2330	3135	1695	2415	2337.30	0.00	0	-113	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	102	56.19	1.18	12	0.95	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
76	20240819	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-55	5	-2.28	96142300	41134	390.90	2370	2425	2330	3135	1695	2415	2337.30	0.00	0	-113	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	102	56.19	1.18	12	0.95	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
77	20240819	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-55	5	-2.28	77064745	32961	313.23	2370	2425	2330	3135	1695	2415	2338.06	0.00	0	-112	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	102	56.19	1.18	12	0.76	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
78	20240819	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-80	5	-3.31	76347810	32656	310.33	2370	2425	2330	3135	1695	2415	2337.94	0.00	0	-111	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	101	55.60	1.17	12	0.76	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
79	20240819	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-80	5	-3.31	54258695	23196	220.43	2370	2425	2330	3135	1695	2415	2339.14	0.00	0	-111	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	101	55.60	1.17	12	0.54	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
80	20240819	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-70	5	-2.90	12630760	5370	51.03	2370	2425	2345	3135	1695	2415	2352.10	0.00	0	-84	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	101	55.83	1.18	12	0.12	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
81	20240819	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-45	5	-1.86	277290	117	1.11	2370	2370	2370	3135	1695	2415	2370.00	0.00	0	0	2471	2442	2386	2357	2301	2457	2372	4	720	100	1690	5	1	4310000	102	56.43	1.19	12	0.00	42.00	1992.00	2680	20240227	-11.57	2200	20231024	7.73	2680	-11.57	20240227	2280	3.95	20240806	2680	-11.57	20240227	2200	7.73	20231024	0.00	N	439730	100	4 억		180	N	N	0	N	00	N
82	20240816	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	50	2	2.11	24871185	10523	490.35	2360	2415	2330	3070	1660	2365	2363.51	0.00	0	85	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	104	57.50	1.21	12	0.24	42.00	1992.00	2680	20240227	-9.89	2200	20231024	9.77	2680	-9.89	20240227	2280	5.92	20240806	2680	-9.89	20240227	2200	9.77	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
83	20240816	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	50	2	2.11	24837375	10509	489.70	2360	2415	2330	3070	1660	2365	2363.44	0.00	0	85	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	104	57.50	1.21	12	0.24	42.00	1992.00	2680	20240227	-9.89	2200	20231024	9.77	2680	-9.89	20240227	2280	5.92	20240806	2680	-9.89	20240227	2200	9.77	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
84	20240816	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	20040705	8498	395.99	2360	2395	2330	3070	1660	2365	2358.28	0.00	0	-3	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	102	56.19	1.18	12	0.20	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
85	20240816	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	19256665	8166	380.52	2360	2395	2330	3070	1660	2365	2358.15	0.00	0	-3	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	102	56.19	1.18	12	0.19	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
86	20240816	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-30	5	-1.27	18348990	7781	362.58	2360	2395	2330	3070	1660	2365	2358.18	0.00	0	18	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	101	55.60	1.17	12	0.18	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
87	20240816	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-30	5	-1.27	17109100	7250	337.84	2360	2395	2330	3070	1660	2365	2359.88	0.00	0	18	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	101	55.60	1.17	12	0.17	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
88	20240816	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	12389105	5245	244.41	2360	2395	2360	3070	1660	2365	2362.08	0.00	0	0	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	102	56.19	1.18	12	0.12	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
89	20240816	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.00	0	0	2378	2371	2363	2356	2348	2372	2357	4	705	100	1650	5	1	4310000	102	56.31	1.19	12	0.00	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		95	N	N	0	N	00	N
90	20240814	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	5075845	2146	28.35	2365	2370	2355	3080	1660	2370	2365.26	0.00	0	-1	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.31	1.19	12	0.05	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
91	20240814	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	5047465	2134	28.19	2365	2370	2355	3080	1660	2370	2365.26	0.00	0	-1	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.07	1.18	12	0.05	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
92	20240814	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	5045110	2133	28.17	2365	2370	2365	3080	1660	2370	2365.26	0.00	0	0	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.31	1.19	12	0.05	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
93	20240814	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	1743570	737	9.73	2365	2370	2365	3080	1660	2370	2365.77	0.00	0	0	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.31	1.19	12	0.02	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
94	20240814	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	1743570	737	9.73	2365	2370	2365	3080	1660	2370	2365.77	0.00	0	0	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.31	1.19	12	0.02	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
95	20240814	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	1469230	621	8.20	2365	2370	2365	3080	1660	2370	2365.91	0.00	0	0	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.43	1.19	12	0.01	42.00	1992.00	2680	20240227	-11.57	2200	20231024	7.73	2680	-11.57	20240227	2280	3.95	20240806	2680	-11.57	20240227	2200	7.73	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
96	20240814	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	1201420	508	6.71	2365	2365	2365	3080	1660	2370	2365.00	0.00	0	0	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.31	1.19	12	0.01	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
97	20240814	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	16555	7	0.09	2365	2365	2365	3080	1660	2370	2365.00	0.00	0	0	2383	2376	2363	2356	2343	2380	2360	4	710	100	1650	5	1	4310000	102	56.31	1.19	12	0.00	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		96	N	N	0	N	00	N
98	20240813	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	17906045	7571	1013.52	2365	2370	2350	3060	1650	2355	2365.08	0.00	0	-50	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.43	1.19	12	0.18	42.00	1992.00	2680	20240227	-11.57	2200	20231024	7.73	2680	-11.57	20240227	2280	3.95	20240806	2680	-11.57	20240227	2200	7.73	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
99	20240813	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	17787565	7521	1006.83	2365	2370	2350	3060	1650	2355	2365.05	0.00	0	-84	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.43	1.19	12	0.17	42.00	1992.00	2680	20240227	-11.57	2200	20231024	7.73	2680	-11.57	20240227	2280	3.95	20240806	2680	-11.57	20240227	2200	7.73	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
100	20240813	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	17723705	7494	1003.21	2365	2370	2350	3060	1650	2355	2365.05	0.00	0	-84	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.31	1.19	12	0.17	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
101	20240813	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	15949955	6744	902.81	2365	2370	2350	3060	1650	2355	2365.06	0.00	0	-84	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.31	1.19	12	0.16	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
102	20240813	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	15713455	6644	889.42	2365	2370	2350	3060	1650	2355	2365.06	0.00	0	-84	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.43	1.19	12	0.15	42.00	1992.00	2680	20240227	-11.57	2200	20231024	7.73	2680	-11.57	20240227	2280	3.95	20240806	2680	-11.57	20240227	2200	7.73	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
103	20240813	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	15713455	6644	889.42	2365	2370	2350	3060	1650	2355	2365.06	0.00	0	-84	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.43	1.19	12	0.15	42.00	1992.00	2680	20240227	-11.57	2200	20231024	7.73	2680	-11.57	20240227	2280	3.95	20240806	2680	-11.57	20240227	2200	7.73	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
104	20240813	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	12451695	5265	704.82	2365	2365	2350	3060	1650	2355	2364.99	0.00	0	-21	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.31	1.19	12	0.12	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
105	20240813	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	2365000	1000	133.87	2365	2365	2365	3060	1650	2355	2365.00	0.00	0	0	2385	2370	2340	2325	2295	2377	2332	4	705	100	1640	5	1	4310000	102	56.31	1.19	12	0.02	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2280	3.73	20240806	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		146	N	N	0	N	00	N
106	20240812	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	1738590	747	42.73	2345	2355	2310	3035	1635	2335	2327.43	0.00	0	-8	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	102	56.07	1.18	12	0.02	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
107	20240812	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	1719750	739	42.28	2345	2355	2310	3035	1635	2335	2327.13	0.00	0	-8	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	102	56.07	1.18	12	0.02	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
108	20240812	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	1658520	713	40.79	2345	2355	2310	3035	1635	2335	2326.12	0.00	0	-8	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	102	56.07	1.18	12	0.02	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
109	20240812	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	1163095	502	28.72	2345	2345	2310	3035	1635	2335	2316.92	0.00	0	-4	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	101	55.71	1.17	12	0.01	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
110	20240812	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	1163095	502	28.72	2345	2345	2310	3035	1635	2335	2316.92	0.00	0	-4	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	101	55.71	1.17	12	0.01	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
111	20240812	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	2345	1	0.06	2345	2345	2345	3035	1635	2335	2345.00	0.00	0	-1	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	101	55.83	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
112	20240812	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	2345	1	0.06	2345	2345	2345	3035	1635	2335	2345.00	0.00	0	-1	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	101	55.83	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
113	20240812	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.00	0	0	2368	2351	2328	2311	2288	2360	2320	4	700	100	1630	5	1	4310000	101	55.60	1.17	12	0.00	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		154	N	N	0	N	00	N
114	20240809	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	4062160	1748	60.11	2315	2345	2305	3015	1625	2320	2323.89	0.00	0	14	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	101	55.60	1.17	12	0.04	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
115	20240809	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	4031805	1735	59.66	2315	2345	2305	3015	1625	2320	2323.81	0.00	0	14	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	101	55.60	1.17	12	0.04	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
116	20240809	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	2808380	1211	41.64	2315	2345	2305	3015	1625	2320	2319.06	0.00	0	17	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	101	55.60	1.17	12	0.03	42.00	1992.00	2680	20240227	-12.87	2200	20231024	6.14	2680	-12.87	20240227	2280	2.41	20240806	2680	-12.87	20240227	2200	6.14	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
117	20240809	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	2710915	1169	40.20	2315	2345	2305	3015	1625	2320	2319.00	0.00	0	18	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	101	55.83	1.18	12	0.03	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
118	20240809	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	2710915	1169	40.20	2315	2345	2305	3015	1625	2320	2319.00	0.00	0	18	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	101	55.83	1.18	12	0.03	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2280	2.85	20240806	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
119	20240809	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	2525235	1089	37.45	2315	2320	2305	3015	1625	2320	2318.86	0.00	0	19	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	100	55.12	1.16	12	0.03	42.00	1992.00	2680	20240227	-13.62	2200	20231024	5.23	2680	-13.62	20240227	2280	1.54	20240806	2680	-13.62	20240227	2200	5.23	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
120	20240809	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	2525235	1089	37.45	2315	2320	2305	3015	1625	2320	2318.86	0.00	0	19	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	100	55.12	1.16	12	0.03	42.00	1992.00	2680	20240227	-13.62	2200	20231024	5.23	2680	-13.62	20240227	2280	1.54	20240806	2680	-13.62	20240227	2200	5.23	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
121	20240809	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	57635	25	0.86	2315	2315	2305	3015	1625	2320	2305.40	0.00	0	22	2390	2355	2325	2290	2260	2340	2275	4	695	100	1620	5	1	4310000	99	54.88	1.16	12	0.00	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2280	1.10	20240806	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		140	N	N	0	N	00	N
122	20240808	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	15	2	0.65	6711315	2908	133.89	2355	2360	2295	2995	1615	2305	2307.88	0.00	0	-26	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	100	55.24	1.16	12	0.07	42.00	1992.00	2680	20240227	-13.43	2200	20231024	5.45	2680	-13.43	20240227	2280	1.75	20240806	2680	-13.43	20240227	2200	5.45	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
123	20240808	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	4872095	2118	97.51	2355	2360	2295	2995	1615	2305	2300.33	0.00	0	3	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	100	55.48	1.17	12	0.05	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
124	20240808	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	4848810	2108	97.05	2355	2360	2295	2995	1615	2305	2300.19	0.00	0	1	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	100	55.48	1.17	12	0.05	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
125	20240808	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	543100	236	10.87	2355	2360	2295	2995	1615	2305	2301.27	0.00	0	3	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	99	54.64	1.15	12	0.01	42.00	1992.00	2680	20240227	-14.37	2200	20231024	4.32	2680	-14.37	20240227	2280	0.66	20240806	2680	-14.37	20240227	2200	4.32	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
126	20240808	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	446710	194	8.93	2355	2360	2300	2995	1615	2305	2302.63	0.00	0	3	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	100	55.48	1.17	12	0.00	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2280	2.19	20240806	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
127	20240808	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	421270	183	8.43	2355	2360	2300	2995	1615	2305	2302.02	0.00	0	-5	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	99	54.76	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.18	2200	20231024	4.55	2680	-14.18	20240227	2280	0.88	20240806	2680	-14.18	20240227	2200	4.55	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
128	20240808	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	55	2	2.39	14135	6	0.28	2355	2360	2355	2995	1615	2305	2355.83	0.00	0	-5	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	102	56.19	1.18	12	0.00	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
129	20240808	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.00	0	0	2385	2345	2320	2280	2255	2332	2267	4	690	100	1610	5	1	4310000	99	54.88	1.16	12	0.00	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2280	1.10	20240806	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		166	N	N	0	N	00	N
130	20240807	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	5033995	2172	93.50	2350	2360	2295	2980	1610	2295	2317.68	0.00	0	3	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	99	54.88	1.16	12	0.05	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2280	1.10	20240806	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
131	20240807	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	45	2	1.96	1424925	612	26.35	2350	2360	2295	2980	1610	2295	2328.31	0.00	0	503	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	101	55.71	1.17	12	0.01	42.00	1992.00	2680	20240227	-12.69	2200	20231024	6.36	2680	-12.69	20240227	2280	2.63	20240806	2680	-12.69	20240227	2200	6.36	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
132	20240807	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	60	2	2.61	131195	57	2.45	2350	2360	2295	2980	1610	2295	2301.67	0.00	0	3	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	102	56.07	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
133	20240807	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	60	2	2.61	124185	54	2.32	2350	2360	2295	2980	1610	2295	2299.72	0.00	0	3	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	102	56.07	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
134	20240807	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	60	2	2.61	124185	54	2.32	2350	2360	2295	2980	1610	2295	2299.72	0.00	0	3	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	102	56.07	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2280	3.29	20240806	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
135	20240807	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	119480	52	2.24	2350	2360	2295	2980	1610	2295	2297.69	0.00	0	4	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	99	54.64	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.37	2200	20231024	4.32	2680	-14.37	20240227	2280	0.66	20240806	2680	-14.37	20240227	2200	4.32	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
136	20240807	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	65	2	2.83	4710	2	0.09	2350	2360	2350	2980	1610	2295	2355.00	0.00	0	0	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	102	56.19	1.18	12	0.00	42.00	1992.00	2680	20240227	-11.94	2200	20231024	7.27	2680	-11.94	20240227	2280	3.51	20240806	2680	-11.94	20240227	2200	7.27	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
137	20240807	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.00	0	0	2391	2342	2311	2262	2231	2327	2247	4	685	100	1600	5	1	4310000	99	54.64	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.37	2200	20231024	4.32	2680	-14.37	20240227	2280	0.66	20240806	2680	-14.37	20240227	2200	4.32	20231024	0.00	N	439730	100	4 억		163	N	N	0	N	00	N
138	20240806	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	5353835	2323	13.89	2360	2360	2280	3000	1620	2310	2304.71	0.00	0	91	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	99	54.64	1.15	12	0.05	42.00	1992.00	2680	20240227	-14.37	2200	20231024	4.32	2680	-14.37	20240227	2280	0.66	20240806	2680	-14.37	20240227	2200	4.32	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
139	20240806	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	4694530	2036	12.17	2360	2360	2280	3000	1620	2310	2305.76	0.00	0	131	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	99	54.88	1.16	12	0.05	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2280	1.10	20240806	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
140	20240806	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	4694530	2036	12.17	2360	2360	2280	3000	1620	2310	2305.76	0.00	0	131	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	99	54.88	1.16	12	0.05	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2280	1.10	20240806	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
141	20240806	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	4416175	1915	11.45	2360	2360	2280	3000	1620	2310	2306.10	0.00	0	131	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	99	54.76	1.15	12	0.04	42.00	1992.00	2680	20240227	-14.18	2200	20231024	4.55	2680	-14.18	20240227	2280	0.88	20240806	2680	-14.18	20240227	2200	4.55	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
142	20240806	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	4370175	1895	11.33	2360	2360	2280	3000	1620	2310	2306.16	0.00	0	131	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	99	54.76	1.15	12	0.04	42.00	1992.00	2680	20240227	-14.18	2200	20231024	4.55	2680	-14.18	20240227	2280	0.88	20240806	2680	-14.18	20240227	2200	4.55	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
143	20240806	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	3924315	1700	10.16	2360	2360	2300	3000	1620	2310	2308.42	0.00	0	133	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	99	54.88	1.16	12	0.04	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2300	0.22	20240806	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
144	20240806	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	45	2	1.95	4715	2	0.01	2360	2360	2355	3000	1620	2310	2357.50	0.00	0	0	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	102	56.07	1.18	12	0.00	42.00	1992.00	2680	20240227	-12.13	2200	20231024	7.05	2680	-12.13	20240227	2300	2.39	20240805	2680	-12.13	20240227	2200	7.05	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
145	20240806	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.00	0	0	2423	2366	2333	2276	2243	2350	2260	4	690	100	1610	5	1	4310000	100	55.00	1.16	12	0.00	42.00	1992.00	2680	20240227	-13.81	2200	20231024	5.00	2680	-13.81	20240227	2300	0.43	20240805	2680	-13.81	20240227	2200	5.00	20231024	0.00	N	439730	100	4 억		72	N	N	0	N	00	N
146	20240805	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-85	5	-3.55	38919305	16730	411.76	2390	2390	2300	3110	1680	2395	2326.32	0.00	0	-28	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	100	55.00	1.16	12	0.39	42.00	1992.00	2680	20240227	-13.81	2200	20231024	5.00	2680	-13.81	20240227	2300	0.43	20240805	2680	-13.81	20240227	2200	5.00	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
147	20240805	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-85	5	-3.55	38642170	16610	408.81	2390	2390	2300	3110	1680	2395	2326.44	0.00	0	-14	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	100	55.00	1.16	12	0.39	42.00	1992.00	2680	20240227	-13.81	2200	20231024	5.00	2680	-13.81	20240227	2300	0.43	20240805	2680	-13.81	20240227	2200	5.00	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
148	20240805	141111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-80	5	-3.34	32748255	14051	345.83	2390	2390	2305	3110	1680	2395	2330.67	0.00	0	-13	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	100	55.12	1.16	12	0.33	42.00	1992.00	2680	20240227	-13.62	2200	20231024	5.23	2680	-13.62	20240227	2305	0.43	20240805	2680	-13.62	20240227	2200	5.23	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
149	20240805	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-65	5	-2.71	12011350	5149	126.73	2390	2390	2305	3110	1680	2395	2332.75	0.00	0	-11	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	100	55.48	1.17	12	0.12	42.00	1992.00	2680	20240227	-13.06	2200	20231024	5.91	2680	-13.06	20240227	2305	1.08	20240805	2680	-13.06	20240227	2200	5.91	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
150	20240805	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-90	5	-3.76	11525705	4941	121.61	2390	2390	2305	3110	1680	2395	2332.67	0.00	0	-5	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	99	54.88	1.16	12	0.11	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2305	0.00	20240805	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
151	20240805	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-50	5	-2.09	8146795	3481	85.68	2390	2390	2305	3110	1680	2395	2340.36	0.00	0	164	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	101	55.83	1.18	12	0.08	42.00	1992.00	2680	20240227	-12.50	2200	20231024	6.59	2680	-12.50	20240227	2305	1.74	20240805	2680	-12.50	20240227	2200	6.59	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
152	20240805	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	2243710	939	23.11	2390	2390	2385	3110	1680	2395	2389.47	0.00	0	0	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.02	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
153	20240805	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	4780	2	0.05	2390	2390	2390	3110	1680	2395	2390.00	0.00	0	0	2425	2410	2400	2385	2375	2417	2392	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		100	N	N	0	N	00	N
154	20240802	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	9734375	4063	111.59	2390	2415	2390	3105	1675	2390	2395.86	0.01	0	-173	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	57.02	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.63	2200	20231024	8.86	2680	-10.63	20240227	2320	3.23	20240530	2680	-10.63	20240227	2200	8.86	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
155	20240802	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	8998215	3755	103.13	2390	2415	2390	3105	1675	2390	2396.33	0.01	0	127	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	57.02	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.63	2200	20231024	8.86	2680	-10.63	20240227	2320	3.23	20240530	2680	-10.63	20240227	2200	8.86	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
156	20240802	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	8998215	3755	103.13	2390	2415	2390	3105	1675	2390	2396.33	0.01	0	127	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	57.02	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.63	2200	20231024	8.86	2680	-10.63	20240227	2320	3.23	20240530	2680	-10.63	20240227	2200	8.86	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
157	20240802	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	8995820	3754	103.10	2390	2415	2390	3105	1675	2390	2396.33	0.01	0	127	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
158	20240802	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	8995820	3754	103.10	2390	2415	2390	3105	1675	2390	2396.33	0.01	0	127	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
159	20240802	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	8945630	3733	102.53	2390	2415	2390	3105	1675	2390	2396.36	0.01	0	128	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	57.02	1.20	12	0.09	42.00	1992.00	2680	20240227	-10.63	2200	20231024	8.86	2680	-10.63	20240227	2320	3.23	20240530	2680	-10.63	20240227	2200	8.86	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
160	20240802	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	5353130	2233	61.33	2390	2415	2390	3105	1675	2390	2397.28	0.01	0	128	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	103	57.14	1.20	12	0.05	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
161	20240802	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	25	2	1.05	1441200	603	16.56	2390	2415	2390	3105	1675	2390	2390.05	0.01	0	0	2430	2410	2380	2360	2330	2420	2370	4	715	100	1670	5	1	4310000	104	57.50	1.21	12	0.01	42.00	1992.00	2680	20240227	-9.89	2200	20231024	9.77	2680	-9.89	20240227	2320	4.09	20240530	2680	-9.89	20240227	2200	9.77	20231024	0.00	N	439730	100	4 억		273	N	N	0	N	00	N
162	20240801	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	8578895	3641	172.56	2385	2400	2350	3105	1675	2390	2356.19	0.00	0	187	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.08	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
163	20240801	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	8559775	3633	172.18	2385	2400	2350	3105	1675	2390	2356.12	0.00	0	187	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.08	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
164	20240801	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	8445290	3585	169.91	2385	2400	2350	3105	1675	2390	2355.73	0.00	0	188	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	56.79	1.20	12	0.08	42.00	1992.00	2680	20240227	-11.01	2200	20231024	8.41	2680	-11.01	20240227	2320	2.80	20240530	2680	-11.01	20240227	2200	8.41	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
165	20240801	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	8350820	3545	168.01	2385	2400	2350	3105	1675	2390	2355.66	0.00	0	188	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	57.14	1.20	12	0.08	42.00	1992.00	2680	20240227	-10.45	2200	20231024	9.09	2680	-10.45	20240227	2320	3.45	20240530	2680	-10.45	20240227	2200	9.09	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
166	20240801	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-25	5	-1.05	8338820	3540	167.77	2385	2400	2350	3105	1675	2390	2355.60	0.00	0	188	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	102	56.31	1.19	12	0.08	42.00	1992.00	2680	20240227	-11.75	2200	20231024	7.50	2680	-11.75	20240227	2320	1.94	20240530	2680	-11.75	20240227	2200	7.50	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
167	20240801	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	7745860	3292	156.02	2385	2390	2350	3105	1675	2390	2352.93	0.00	0	188	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.08	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
168	20240801	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	4770	2	0.09	2385	2385	2385	3105	1675	2390	2385.00	0.00	0	0	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	56.79	1.20	12	0.00	42.00	1992.00	2680	20240227	-11.01	2200	20231024	8.41	2680	-11.01	20240227	2320	2.80	20240530	2680	-11.01	20240227	2200	8.41	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N
169	20240801	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.00	0	0	2526	2457	2391	2322	2256	2425	2290	4	715	100	1670	5	1	4310000	103	56.90	1.20	12	0.00	42.00	1992.00	2680	20240227	-10.82	2200	20231024	8.64	2680	-10.82	20240227	2320	3.02	20240530	2680	-10.82	20240227	2200	8.64	20231024	0.00	N	439730	100	4 억		86	N	N	0	N	00	N