KissMeData/452980/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	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-1	5	-0.05	39369270	20157	83.55	1954	1954	1951	2540	1368	1954	1953.13	5.28	0	-3200	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.12	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
3	20240830	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-1	5	-0.05	37594064	19248	79.78	1954	1954	1951	2540	1368	1954	1953.14	5.28	0	-3000	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.12	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
4	20240830	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-2	5	-0.10	35837145	18348	76.05	1954	1954	1951	2540	1368	1954	1953.19	5.28	0	-3000	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.08	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
5	20240830	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-2	5	-0.10	32813316	16799	69.63	1954	1954	1951	2540	1368	1954	1953.29	5.28	0	-3000	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.08	0.99	12	0.09	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
6	20240830	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-2	5	-0.10	31138420	15941	66.07	1954	1954	1951	2540	1368	1954	1953.35	5.28	0	-3000	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.08	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
7	20240830	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-2	5	-0.10	23619186	12089	50.11	1954	1954	1951	2540	1368	1954	1953.78	5.28	0	0	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.08	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
8	20240830	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-2	5	-0.10	21856520	11186	46.36	1954	1954	1951	2540	1368	1954	1953.92	5.28	0	0	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.08	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
9	20240830	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	0	3	0.00	97700	50	0.21	1954	1954	1954	2540	1368	1954	1954.00	5.28	0	0	1959	1956	1954	1951	1949	1955	1950	19	586	100	1440	1	1	18905000	369	78.16	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		997577	N	N	0	N	00	N
10	20240829	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-2	5	-0.10	47169957	24126	110.19	1955	1957	1952	2540	1370	1956	1955.15	5.26	0	3058	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.13	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
11	20240829	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-2	5	-0.10	47169957	24126	110.19	1955	1957	1952	2540	1370	1956	1955.15	5.26	0	3058	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.13	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
12	20240829	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-2	5	-0.10	45757015	23403	106.89	1955	1957	1952	2540	1370	1956	1955.18	5.26	0	2858	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	369	78.16	0.99	12	0.12	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
13	20240829	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-1	5	-0.05	39892941	20403	93.19	1955	1957	1952	2540	1370	1956	1955.25	5.26	0	2858	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	370	78.20	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
14	20240829	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	38913474	19902	90.90	1955	1957	1952	2540	1370	1956	1955.25	5.26	0	2858	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	370	78.24	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.20	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
15	20240829	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-1	5	-0.05	38756994	19822	90.54	1955	1957	1952	2540	1370	1956	1955.25	5.26	0	2858	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	370	78.20	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
16	20240829	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	0	3	0.00	37041007	18945	86.53	1955	1957	1952	2540	1370	1956	1955.19	5.26	0	2858	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	370	78.24	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.20	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
17	20240829	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-1	5	-0.05	9978663	5112	23.35	1955	1955	1952	2540	1370	1956	1952.01	5.26	0	-1	1957	1956	1955	1954	1953	1957	1955	19	584	100	1440	1	1	18905000	370	78.20	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994519	N	N	0	N	00	N
18	20240828	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	2	2	0.10	42801851	21894	277.98	1956	1956	1954	2540	1368	1954	1954.96	5.26	0	85	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.24	0.99	12	0.12	25.00	1966.00	2000	20231004	-2.20	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
19	20240828	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	2	2	0.10	42801851	21894	277.98	1956	1956	1954	2540	1368	1954	1954.96	5.26	0	85	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.24	0.99	12	0.12	25.00	1966.00	2000	20231004	-2.20	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
20	20240828	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	1	2	0.05	42320900	21648	274.86	1956	1956	1954	2540	1368	1954	1954.96	5.26	0	85	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
21	20240828	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	1	2	0.05	39992495	20457	259.74	1956	1956	1954	2540	1368	1954	1954.95	5.26	0	2	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
22	20240828	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	1	2	0.05	39990540	20456	259.73	1956	1956	1954	2540	1368	1954	1954.95	5.26	0	2	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
23	20240828	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	1	2	0.05	32932036	16845	213.88	1956	1956	1954	2540	1368	1954	1955.00	5.26	0	2	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.09	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
24	20240828	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	1	2	0.05	12867871	6582	83.57	1956	1956	1954	2540	1368	1954	1955.01	5.26	0	2	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.20	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
25	20240828	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	2	2	0.10	123228	63	0.80	1956	1956	1956	2540	1368	1954	1956.00	5.26	0	-1	1958	1956	1953	1951	1948	1954	1949	19	586	100	1440	1	1	18905000	370	78.24	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.20	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	2000	-2.20	20231004	1839	6.36	20231219	0.00	N	452980	100	18 억		994434	N	N	0	N	00	N
26	20240827	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	2	2	0.10	15386786	7876	59.52	1955	1955	1950	2535	1367	1952	1953.63	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
27	20240827	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	2	2	0.10	15357476	7861	59.40	1955	1955	1950	2535	1367	1952	1953.63	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
28	20240827	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	2	2	0.10	13353660	6836	51.66	1955	1955	1950	2535	1367	1952	1953.43	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
29	20240827	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	2	2	0.10	5437122	2784	21.04	1955	1955	1950	2535	1367	1952	1952.99	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
30	20240827	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	2	2	0.10	5024828	2573	19.44	1955	1955	1950	2535	1367	1952	1952.91	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
31	20240827	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	2	2	0.10	2524978	1293	9.77	1955	1955	1950	2535	1367	1952	1952.81	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
32	20240827	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	1	2	0.05	1489858	763	5.77	1955	1955	1950	2535	1367	1952	1952.63	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
33	20240827	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-2	5	-0.10	351060	180	1.36	1955	1955	1950	2535	1367	1952	1950.33	5.26	0	4	1959	1955	1951	1947	1943	1953	1945	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994435	N	N	0	N	00	N
34	20240826	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	25827555	13233	45.52	1955	1955	1947	2535	1367	1952	1951.75	5.26	0	-289	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
35	20240826	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	24265955	12433	42.77	1955	1955	1947	2535	1367	1952	1951.74	5.26	0	-289	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
36	20240826	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	1	2	0.05	23288002	11932	41.05	1955	1955	1947	2535	1367	1952	1951.73	5.26	0	-289	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
37	20240826	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-1	5	-0.05	19225008	9852	33.89	1955	1955	1947	2535	1367	1952	1951.38	5.26	0	-289	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
38	20240826	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	18251459	9353	32.18	1955	1955	1947	2535	1367	1952	1951.40	5.26	0	-289	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
39	20240826	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-2	5	-0.10	18249507	9352	32.17	1955	1955	1947	2535	1367	1952	1951.40	5.26	0	-289	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
40	20240826	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-3	5	-0.15	18163657	9308	32.02	1955	1955	1947	2535	1367	1952	1951.40	5.26	0	-265	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
41	20240826	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	0	3	0.00	7157067	3664	12.60	1955	1955	1952	2535	1367	1952	1953.35	5.26	0	-270	1962	1956	1950	1944	1938	1960	1948	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994705	N	N	0	N	00	N
42	20240823	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	4	2	0.21	56643241	29049	27.64	1948	1956	1944	2530	1364	1948	1949.92	5.26	0	216	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
43	20240823	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	56446489	28948	27.55	1948	1956	1944	2530	1364	1948	1949.93	5.26	0	316	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
44	20240823	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	1	2	0.05	55579570	28503	27.12	1948	1956	1944	2530	1364	1948	1949.96	5.26	0	316	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
45	20240823	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	4	2	0.21	31612845	16212	15.43	1948	1956	1944	2530	1364	1948	1949.97	5.26	0	316	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.09	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
46	20240823	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	2	2	0.10	30871581	15832	15.07	1948	1956	1944	2530	1364	1948	1949.95	5.26	0	372	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
47	20240823	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	26623115	13652	12.99	1948	1956	1944	2530	1364	1948	1950.13	5.26	0	372	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
48	20240823	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-1	5	-0.05	25795215	13227	12.59	1948	1956	1944	2530	1364	1948	1950.19	5.26	0	372	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	368	77.88	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
49	20240823	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-4	5	-0.21	2684740	1381	1.31	1948	1948	1944	2530	1364	1948	1944.06	5.26	0	272	1960	1954	1949	1943	1938	1951	1940	19	582	100	1440	1	1	18905000	368	77.76	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.80	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	2000	-2.80	20231004	1839	5.71	20231219	0.00	N	452980	100	18 억		994494	N	N	0	N	00	N
50	20240822	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	3	2	0.15	204400544	105086	87.07	1955	1955	1944	2525	1362	1945	1945.08	5.26	0	-591	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.92	0.99	12	0.56	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
51	20240822	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	187439081	96361	79.84	1955	1955	1944	2525	1362	1945	1945.18	5.26	0	-647	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.51	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
52	20240822	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	115075356	59156	49.02	1955	1955	1944	2525	1362	1945	1945.29	5.26	0	-647	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
53	20240822	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	92383041	47489	39.35	1955	1955	1944	2525	1362	1945	1945.36	5.26	0	-647	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.25	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
54	20240822	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	89772851	46147	38.24	1955	1955	1944	2525	1362	1945	1945.37	5.26	0	-647	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.24	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
55	20240822	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	57463948	29536	24.47	1955	1955	1944	2525	1362	1945	1945.56	5.26	0	-647	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.16	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
56	20240822	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	11268904	5785	4.79	1955	1955	1945	2525	1362	1945	1947.95	5.26	0	4	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
57	20240822	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	5	2	0.26	128755	66	0.05	1955	1955	1950	2525	1362	1945	1950.83	5.26	0	4	1951	1947	1944	1940	1937	1946	1939	19	580	100	1430	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		995090	N	N	0	N	00	N
58	20240821	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	234668176	120687	181.98	1947	1948	1941	2530	1363	1947	1944.44	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.64	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
59	20240821	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-5	5	-0.26	224890751	115657	174.39	1947	1948	1941	2530	1363	1947	1944.46	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	367	77.68	0.99	12	0.61	25.00	1966.00	2000	20231004	-2.90	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
60	20240821	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	216632163	111406	167.99	1947	1948	1941	2530	1363	1947	1944.53	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.59	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
61	20240821	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	139285178	71598	107.96	1947	1948	1941	2530	1363	1947	1945.38	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.38	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
62	20240821	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	120401978	61898	93.33	1947	1948	1941	2530	1363	1947	1945.17	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.33	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
63	20240821	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	118066778	60698	91.52	1947	1948	1941	2530	1363	1947	1945.15	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.32	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
64	20240821	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	115499888	59379	89.54	1947	1948	1941	2530	1363	1947	1945.13	5.26	0	653	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
65	20240821	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	6890433	3539	5.34	1947	1947	1947	2530	1363	1947	1947.00	5.26	0	2	1957	1952	1949	1944	1941	1950	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994442	N	N	0	N	00	N
66	20240820	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-2	5	-0.10	129173759	66319	75.11	1951	1954	1946	2530	1365	1949	1947.76	5.26	0	3	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.35	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
67	20240820	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-2	5	-0.10	128570418	66009	74.76	1951	1954	1946	2530	1365	1949	1947.77	5.26	0	232	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.35	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
68	20240820	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-2	5	-0.10	125651268	64509	73.06	1951	1954	1946	2530	1365	1949	1947.81	5.26	0	232	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.34	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
69	20240820	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-3	5	-0.15	84962912	43611	49.39	1951	1954	1946	2530	1365	1949	1948.20	5.26	0	3	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.84	0.99	12	0.23	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
70	20240820	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-2	5	-0.10	70718942	36295	41.11	1951	1954	1947	2530	1365	1949	1948.45	5.26	0	3	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
71	20240820	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	0	3	0.00	30020530	15401	17.44	1951	1954	1948	2530	1365	1949	1949.26	5.26	0	3	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.96	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
72	20240820	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-1	5	-0.05	24294655	12463	14.12	1951	1954	1948	2530	1365	1949	1949.34	5.26	0	3	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	368	77.92	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
73	20240820	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	4	2	0.21	2103129	1077	1.22	1951	1954	1950	2530	1365	1949	1952.77	5.26	0	-2	1954	1951	1948	1945	1942	1950	1944	19	581	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994444	N	N	0	N	00	N
74	20240819	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	172006155	88272	121.65	1950	1951	1945	2535	1365	1950	1948.59	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.47	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
75	20240819	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	171308426	87914	121.16	1950	1951	1945	2535	1365	1950	1948.59	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.47	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
76	20240819	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-3	5	-0.15	136361867	69957	96.41	1950	1951	1947	2535	1365	1950	1949.22	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.37	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
77	20240819	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	121628126	62393	85.99	1950	1951	1948	2535	1365	1950	1949.39	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.33	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
78	20240819	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	120616687	61874	85.27	1950	1951	1948	2535	1365	1950	1949.39	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.33	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
79	20240819	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	118732850	60907	83.94	1950	1951	1948	2535	1365	1950	1949.41	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.32	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
80	20240819	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	98698411	50626	69.77	1950	1951	1948	2535	1365	1950	1949.56	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.27	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
81	20240819	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	803400	412	0.57	1950	1950	1950	2535	1365	1950	1950.00	5.26	0	-55	1958	1953	1951	1946	1944	1953	1946	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
82	20240816	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	141531727	72558	63.70	1950	1956	1949	2535	1365	1950	1950.60	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.38	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
83	20240816	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	140496777	72027	63.23	1950	1956	1949	2535	1365	1950	1950.61	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.38	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
84	20240816	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	131731827	67532	59.28	1950	1956	1949	2535	1365	1950	1950.66	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.36	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
85	20240816	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	127541803	65383	57.40	1950	1956	1949	2535	1365	1950	1950.69	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.35	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
86	20240816	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	114866778	58883	51.69	1950	1956	1949	2535	1365	1950	1950.76	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
87	20240816	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	83622693	42863	37.63	1950	1956	1949	2535	1365	1950	1950.93	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.23	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
88	20240816	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	1	2	0.05	44709693	22923	20.12	1950	1956	1949	2535	1365	1950	1950.43	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.12	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
89	20240816	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	6072250	3114	2.73	1950	1950	1949	2535	1365	1950	1949.98	5.26	0	5	1964	1957	1952	1945	1940	1954	1942	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994504	N	N	0	N	00	N
90	20240814	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-4	5	-0.20	222196570	113913	80.64	1954	1959	1947	2540	1368	1954	1950.58	5.26	0	-12	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	369	78.00	0.99	12	0.60	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
91	20240814	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-6	5	-0.31	221574544	113594	80.41	1954	1959	1947	2540	1368	1954	1950.58	5.26	0	-12	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	368	77.92	0.99	12	0.60	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
92	20240814	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-4	5	-0.20	210372208	107843	76.34	1954	1959	1948	2540	1368	1954	1950.73	5.26	0	-12	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	369	78.00	0.99	12	0.57	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
93	20240814	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-6	5	-0.31	172788430	88558	62.69	1954	1959	1948	2540	1368	1954	1951.13	5.26	0	219	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	368	77.92	0.99	12	0.47	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
94	20240814	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-5	5	-0.26	166551307	85357	60.43	1954	1959	1949	2540	1368	1954	1951.23	5.26	0	219	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	368	77.96	0.99	12	0.45	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
95	20240814	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-4	5	-0.20	150701128	77226	54.67	1954	1959	1949	2540	1368	1954	1951.43	5.26	0	219	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	369	78.00	0.99	12	0.41	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
96	20240814	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-4	5	-0.20	87905484	45031	31.88	1954	1959	1949	2540	1368	1954	1952.11	5.26	0	219	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	369	78.00	0.99	12	0.24	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
97	20240814	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-1	5	-0.05	14956172	7658	5.42	1954	1959	1952	2540	1368	1954	1953.01	5.26	0	215	1973	1963	1958	1948	1943	1961	1946	19	586	100	1440	1	1	18905000	369	78.12	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994521	N	N	0	N	00	N
98	20240813	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-10	5	-0.51	276356255	141260	187.71	1968	1968	1953	2550	1375	1964	1956.37	5.26	0	2999	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	369	78.16	0.99	12	0.75	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
99	20240813	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-11	5	-0.56	263588831	134726	179.03	1968	1968	1953	2550	1375	1964	1956.48	5.26	0	2999	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	369	78.12	0.99	12	0.71	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
100	20240813	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-10	5	-0.51	253797416	129715	172.37	1968	1968	1954	2550	1375	1964	1956.58	5.26	0	2999	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	369	78.16	0.99	12	0.69	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
101	20240813	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-10	5	-0.51	249374854	127452	169.36	1968	1968	1954	2550	1375	1964	1956.62	5.26	0	2999	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	369	78.16	0.99	12	0.67	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
102	20240813	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-9	5	-0.46	207234338	105896	140.72	1968	1968	1954	2550	1375	1964	1956.96	5.26	0	3385	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	370	78.20	0.99	12	0.56	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
103	20240813	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-9	5	-0.46	137194656	70069	93.11	1968	1968	1954	2550	1375	1964	1957.99	5.26	0	3385	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	370	78.20	0.99	12	0.37	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
104	20240813	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1957	-7	5	-0.36	64891907	33095	43.98	1968	1968	1956	2550	1375	1964	1960.78	5.26	0	-1	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	370	78.28	1.00	12	0.18	25.00	1966.00	2000	20231004	-2.15	1839	20231219	6.42	1990	-1.66	20240530	1855	5.50	20240105	2000	-2.15	20231004	1839	6.42	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
105	20240813	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	4	2	0.20	21648	11	0.01	1968	1968	1968	2550	1375	1964	1968.00	5.26	0	-1	1974	1968	1962	1956	1950	1966	1954	19	586	100	1450	1	1	18905000	372	78.72	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		994522	N	N	0	N	00	N
106	20240812	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-1	5	-0.05	147506113	75253	95.37	1968	1968	1956	2550	1376	1965	1960.14	5.26	0	2999	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	371	78.56	1.00	12	0.40	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
107	20240812	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	-7	5	-0.36	143724794	73321	92.92	1968	1968	1957	2550	1376	1965	1960.21	5.26	0	3082	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	370	78.32	1.00	12	0.39	25.00	1966.00	2000	20231004	-2.10	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	2000	-2.10	20231004	1839	6.47	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
108	20240812	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-6	5	-0.31	117495168	59928	75.95	1968	1968	1959	2550	1376	1965	1960.61	5.26	0	2999	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.32	25.00	1966.00	2000	20231004	-2.05	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	2000	-2.05	20231004	1839	6.53	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
109	20240812	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-6	5	-0.31	95096979	48500	61.46	1968	1968	1959	2550	1376	1965	1960.76	5.26	0	2999	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.26	25.00	1966.00	2000	20231004	-2.05	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	2000	-2.05	20231004	1839	6.53	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
110	20240812	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-6	5	-0.31	85652399	43681	55.36	1968	1968	1959	2550	1376	1965	1960.86	5.26	0	2999	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.23	25.00	1966.00	2000	20231004	-2.05	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	2000	-2.05	20231004	1839	6.53	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
111	20240812	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-6	5	-0.31	83818751	42745	54.17	1968	1968	1959	2550	1376	1965	1960.90	5.26	0	2999	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	370	78.36	1.00	12	0.23	25.00	1966.00	2000	20231004	-2.05	1839	20231219	6.53	1990	-1.56	20240530	1855	5.61	20240105	2000	-2.05	20231004	1839	6.53	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
112	20240812	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-1	5	-0.05	12094588	6155	7.80	1968	1968	1964	2550	1376	1965	1965.00	5.26	0	2999	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	371	78.56	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
113	20240812	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	3	2	0.15	25584	13	0.02	1968	1968	1968	2550	1376	1965	1968.00	5.26	0	-1	1975	1970	1964	1959	1953	1967	1956	19	585	100	1450	1	1	18905000	372	78.72	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
114	20240809	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	154966117	78908	199.54	1969	1969	1958	2550	1376	1965	1963.88	5.26	0	0	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.60	1.00	12	0.42	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
115	20240809	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-2	5	-0.10	151797229	77295	195.47	1969	1969	1958	2550	1376	1965	1963.87	5.26	0	0	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.52	1.00	12	0.41	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
116	20240809	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-2	5	-0.10	139166150	70862	179.20	1969	1969	1958	2550	1376	1965	1963.90	5.26	0	264	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.52	1.00	12	0.37	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
117	20240809	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	116671262	59413	150.25	1969	1969	1958	2550	1376	1965	1963.73	5.26	0	264	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.60	1.00	12	0.31	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
118	20240809	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	73860992	37593	95.07	1969	1969	1963	2550	1376	1965	1964.75	5.26	0	0	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.60	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
119	20240809	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	56751450	28887	73.05	1969	1969	1963	2550	1376	1965	1964.60	5.26	0	0	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.60	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
120	20240809	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	41926560	21341	53.97	1969	1969	1963	2550	1376	1965	1964.60	5.26	0	0	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.60	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
121	20240809	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-2	5	-0.10	25446708	12954	32.76	1969	1969	1963	2550	1376	1965	1964.39	5.26	0	0	1975	1970	1965	1960	1955	1967	1957	19	585	100	1450	1	1	18905000	371	78.52	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
122	20240808	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	77749047	39544	170.56	1969	1970	1960	2555	1377	1966	1966.14	5.26	0	0	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	371	78.60	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
123	20240808	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	70359951	35784	154.34	1969	1970	1960	2555	1377	1966	1966.24	5.26	0	0	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	372	78.68	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
124	20240808	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	63126169	32109	138.49	1969	1970	1960	2555	1377	1966	1966.00	5.26	0	290	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
125	20240808	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-2	5	-0.10	43273215	22018	94.97	1969	1969	1960	2555	1377	1966	1965.36	5.26	0	290	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	371	78.56	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
126	20240808	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-2	5	-0.10	35838201	18234	78.65	1969	1969	1960	2555	1377	1966	1965.46	5.26	0	290	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	371	78.56	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
127	20240808	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-6	5	-0.31	28652520	14578	62.88	1969	1969	1960	2555	1377	1966	1965.46	5.26	0	290	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	371	78.40	1.00	12	0.08	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
128	20240808	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-3	5	-0.15	21946625	11159	48.13	1969	1969	1963	2555	1377	1966	1966.72	5.26	0	0	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	371	78.52	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
129	20240808	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	1437370	730	3.15	1969	1969	1969	2555	1377	1966	1969.00	5.26	0	0	1974	1969	1965	1960	1956	1968	1959	19	589	100	1450	1	1	18905000	372	78.76	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
130	20240807	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	45571749	23185	67.57	1970	1970	1961	2555	1377	1967	1965.57	5.26	0	2000	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	372	78.64	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
131	20240807	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	45493109	23145	67.45	1970	1970	1961	2555	1377	1967	1965.57	5.26	0	1960	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	372	78.64	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
132	20240807	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	42355784	21549	62.80	1970	1970	1961	2555	1377	1967	1965.56	5.26	0	1580	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	372	78.64	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
133	20240807	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	36976347	18811	54.82	1970	1970	1961	2555	1377	1967	1965.68	5.26	0	1276	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
134	20240807	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	12943625	6586	19.19	1970	1970	1961	2555	1377	1967	1965.32	5.26	0	780	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	372	78.64	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
135	20240807	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	11306080	5753	16.77	1970	1970	1961	2555	1377	1967	1965.25	5.26	0	380	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	372	78.64	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
136	20240807	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-3	5	-0.15	1507002	767	2.24	1970	1970	1961	2555	1377	1967	1964.80	5.26	0	0	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	371	78.56	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
137	20240807	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-5	5	-0.25	37323	19	0.06	1970	1970	1961	2555	1377	1967	1964.37	5.26	0	0	1977	1971	1964	1958	1951	1968	1955	19	588	100	1450	1	1	18905000	371	78.48	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
138	20240806	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-3	5	-0.15	67319292	34313	21.56	1970	1970	1957	2560	1379	1970	1961.92	5.26	0	0	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	372	78.68	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
139	20240806	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-3	5	-0.15	67124559	34214	21.50	1970	1970	1957	2560	1379	1970	1961.90	5.26	0	0	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	372	78.68	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
140	20240806	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-6	5	-0.30	64088260	32669	20.53	1970	1970	1957	2560	1379	1970	1961.75	5.26	0	0	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	371	78.56	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
141	20240806	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-7	5	-0.36	60211738	30696	19.29	1970	1970	1957	2560	1379	1970	1961.55	5.26	0	32	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	371	78.52	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
142	20240806	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-10	5	-0.51	58785054	29970	18.83	1970	1970	1957	2560	1379	1970	1961.46	5.26	0	32	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	371	78.40	1.00	12	0.16	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
143	20240806	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-6	5	-0.30	47798047	24369	15.31	1970	1970	1957	2560	1379	1970	1961.43	5.26	0	32	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	371	78.56	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
144	20240806	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-10	5	-0.51	37053352	18888	11.87	1970	1970	1960	2560	1379	1970	1961.74	5.26	0	32	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	371	78.40	1.00	12	0.10	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
145	20240806	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-3	5	-0.15	4640657	2366	1.49	1970	1970	1961	2560	1379	1970	1961.39	5.26	0	0	1986	1977	1964	1955	1942	1971	1949	19	590	100	1450	1	1	18905000	372	78.68	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		994523	N	N	0	N	00	N
146	20240805	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-6	5	-0.30	311142905	158649	580.15	1972	1973	1951	2565	1384	1976	1961.18	5.26	0	5400	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	372	78.80	1.00	12	0.84	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
147	20240805	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-6	5	-0.30	303273995	154650	565.53	1972	1973	1951	2565	1384	1976	1961.03	5.26	0	5050	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	372	78.80	1.00	12	0.82	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
148	20240805	141125	58	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-16	5	-0.81	225169943	114766	419.68	1972	1973	1953	2565	1384	1976	1961.99	5.26	0	5000	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	371	78.40	1.00	12	0.61	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1990	-1.51	20240530	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
149	20240805	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-22	5	-1.11	211821988	107951	394.76	1972	1973	1953	2565	1384	1976	1962.20	5.26	0	5000	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	369	78.16	0.99	12	0.57	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
150	20240805	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-5	5	-0.25	145037787	73830	269.98	1972	1973	1960	2565	1384	1976	1964.48	5.26	0	5000	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	373	78.84	1.00	12	0.39	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
151	20240805	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-9	5	-0.46	108385462	55157	201.70	1972	1973	1960	2565	1384	1976	1965.04	5.26	0	5001	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	372	78.68	1.00	12	0.29	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
152	20240805	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-13	5	-0.66	84276011	42869	156.77	1972	1973	1960	2565	1384	1976	1965.90	5.26	0	5001	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	371	78.52	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
153	20240805	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-3	5	-0.15	10381276	5264	19.25	1972	1973	1972	2565	1384	1976	1972.13	5.26	0	0	1981	1978	1975	1972	1969	1980	1974	19	589	100	1460	1	1	18905000	373	78.92	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		994123	N	N	0	N	00	N
154	20240802	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	53992355	27346	93.74	1972	1978	1972	2560	1382	1973	1974.42	5.26	0	-215	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	374	79.04	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
155	20240802	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	52182784	26430	90.60	1972	1978	1972	2560	1382	1973	1974.38	5.26	0	-193	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	374	79.04	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
156	20240802	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	4	2	0.20	44122957	22351	76.62	1972	1978	1972	2560	1382	1973	1974.09	5.26	0	-202	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	374	79.08	1.01	12	0.12	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
157	20240802	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	33793386	17120	58.68	1972	1978	1972	2560	1382	1973	1973.91	5.26	0	-193	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
158	20240802	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	24932598	12634	43.31	1972	1978	1972	2560	1382	1973	1973.45	5.26	0	-193	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	373	79.00	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
159	20240802	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	16102478	8163	27.98	1972	1973	1972	2560	1382	1973	1972.62	5.26	0	-215	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
160	20240802	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	14262591	7230	24.78	1972	1973	1972	2560	1382	1973	1972.70	5.26	0	-215	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
161	20240802	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	2648396	1343	4.60	1972	1972	1972	2560	1382	1973	1972.00	5.26	0	-197	1980	1976	1973	1969	1966	1976	1969	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
162	20240801	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	57562828	29173	78.23	1973	1977	1970	2560	1382	1973	1973.15	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
163	20240801	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	55688478	28223	75.69	1973	1977	1970	2560	1382	1973	1973.16	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	373	78.96	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
164	20240801	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	50317425	25504	68.40	1973	1977	1970	2560	1382	1973	1972.92	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	374	79.04	1.01	12	0.13	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
165	20240801	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	38549841	19548	52.42	1973	1977	1970	2560	1382	1973	1972.06	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	373	78.96	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
166	20240801	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	32502152	16486	44.21	1973	1977	1970	2560	1382	1973	1971.50	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	374	79.04	1.01	12	0.09	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
167	20240801	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	27436914	13921	37.33	1973	1973	1970	2560	1382	1973	1970.90	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
168	20240801	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-3	5	-0.15	18050043	9160	24.56	1973	1973	1970	2560	1382	1973	1970.53	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	372	78.80	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N
169	20240801	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-2	5	-0.10	4750095	2410	6.46	1973	1973	1970	2560	1382	1973	1970.99	5.26	0	0	1983	1978	1973	1968	1963	1975	1965	19	587	100	1460	1	1	18905000	373	78.84	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		994338	N	N	0	N	00	N