KissMeData/023460/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	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	413	-6	5	-1.43	598421779	1434922	60.61	423	434	407	544	294	419	417.06	0.49	0	-120914	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	154	-0.80	0.16	12	3.86	-514.00	2645.00	2890	20240625	-85.71	397	20240829	4.03	2890	-85.71	20240625	397	4.03	20240829	2890	-85.71	20240625	397	4.03	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
3	20240830	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	414	-5	5	-1.19	546387721	1309062	55.29	423	434	407	544	294	419	417.39	0.49	0	-116430	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	154	-0.81	0.16	12	3.52	-514.00	2645.00	2890	20240625	-85.67	397	20240829	4.28	2890	-85.67	20240625	397	4.28	20240829	2890	-85.67	20240625	397	4.28	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
4	20240830	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	409	-10	5	-2.39	487373251	1166180	49.26	423	434	407	544	294	419	417.92	0.49	0	-92128	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	152	-0.80	0.15	12	3.13	-514.00	2645.00	2890	20240625	-85.85	397	20240829	3.02	2890	-85.85	20240625	397	3.02	20240829	2890	-85.85	20240625	397	3.02	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
5	20240830	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	411	-8	5	-1.91	446999891	1067471	45.09	423	434	408	544	294	419	418.75	0.49	0	-107219	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	153	-0.80	0.16	12	2.87	-514.00	2645.00	2890	20240625	-85.78	397	20240829	3.53	2890	-85.78	20240625	397	3.53	20240829	2890	-85.78	20240625	397	3.53	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
6	20240830	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	421	2	2	0.48	345232035	820592	34.66	423	434	414	544	294	419	420.71	0.49	0	-96767	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	157	-0.82	0.16	12	2.21	-514.00	2645.00	2890	20240625	-85.43	397	20240829	6.05	2890	-85.43	20240625	397	6.05	20240829	2890	-85.43	20240625	397	6.05	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
7	20240830	110344	57	100.00	KOSDAQ		금융	N	N	N	N		N	418	-1	5	-0.24	260768039	618809	26.14	423	434	414	544	294	419	421.40	0.49	0	-77599	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	155	-0.81	0.16	12	1.66	-514.00	2645.00	2890	20240625	-85.54	397	20240829	5.29	2890	-85.54	20240625	397	5.29	20240829	2890	-85.54	20240625	397	5.29	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
8	20240830	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	420	1	2	0.24	201769920	477046	20.15	423	434	414	544	294	419	422.96	0.49	0	-78541	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	156	-0.82	0.16	12	1.28	-514.00	2645.00	2890	20240625	-85.47	397	20240829	5.79	2890	-85.47	20240625	397	5.79	20240829	2890	-85.47	20240625	397	5.79	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
9	20240830	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	8	2	1.91	68936157	160422	6.78	423	434	423	544	294	419	429.72	0.49	0	-81655	448	433	415	400	382	441	408	930	125	2500	280	1	1	37200000	159	-0.83	0.16	12	0.43	-514.00	2645.00	2890	20240625	-85.22	397	20240829	7.56	2890	-85.22	20240625	397	7.56	20240829	2890	-85.22	20240625	397	7.56	20240829	0.00	N	023460	2500	930 억		182137	N	N	0	N	00	N
10	20240829	160345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	419	1	2	0.24	951963714	2319949	138.14	418	430	397	543	293	418	410.31	0.19	0	113264	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	156	-0.82	0.16	12	6.24	-514.00	2645.00	2890	20240625	-85.50	397	20240829	5.54	2890	-85.50	20240625	397	5.54	20240829	2890	-85.50	20240625	397	5.54	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
11	20240829	150347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	423	5	2	1.20	892283998	2178023	129.69	418	430	397	543	293	418	409.68	0.19	0	77781	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	157	-0.82	0.16	12	5.85	-514.00	2645.00	2890	20240625	-85.36	397	20240829	6.55	2890	-85.36	20240625	397	6.55	20240829	2890	-85.36	20240625	397	6.55	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
12	20240829	140349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	406	-12	5	-2.87	699658435	1714387	102.09	418	422	397	543	293	418	408.11	0.19	0	27248	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	151	-0.79	0.15	12	4.61	-514.00	2645.00	2890	20240625	-85.95	397	20240829	2.27	2890	-85.95	20240625	397	2.27	20240829	2890	-85.95	20240625	397	2.27	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
13	20240829	130349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	399	-19	5	-4.55	578983343	1415727	84.30	418	422	397	543	293	418	408.97	0.19	0	28051	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	148	-0.78	0.15	12	3.81	-514.00	2645.00	2890	20240625	-86.19	397	20240829	0.50	2890	-86.19	20240625	397	0.50	20240829	2890	-86.19	20240625	397	0.50	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
14	20240829	120345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	411	-7	5	-1.67	379398095	920878	54.83	418	422	407	543	293	418	412.00	0.19	0	32771	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	153	-0.80	0.16	12	2.48	-514.00	2645.00	2890	20240625	-85.78	407	20240829	0.98	2890	-85.78	20240625	407	0.98	20240829	2890	-85.78	20240625	407	0.98	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
15	20240829	110349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	412	-6	5	-1.44	297655490	721260	42.95	418	422	407	543	293	418	412.69	0.19	0	21142	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	153	-0.80	0.16	12	1.94	-514.00	2645.00	2890	20240625	-85.74	407	20240829	1.23	2890	-85.74	20240625	407	1.23	20240829	2890	-85.74	20240625	407	1.23	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
16	20240829	100346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	412	-6	5	-1.44	241637518	585207	34.85	418	422	407	543	293	418	412.91	0.19	0	12311	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	153	-0.80	0.16	12	1.57	-514.00	2645.00	2890	20240625	-85.74	407	20240829	1.23	2890	-85.74	20240625	407	1.23	20240829	2890	-85.74	20240625	407	1.23	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
17	20240829	090348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	413	-5	5	-1.20	75725646	182696	10.88	418	422	408	543	293	418	414.49	0.19	0	6097	452	434	426	408	400	431	405	930	125	2500	280	1	1	37200000	154	-0.80	0.16	12	0.49	-514.00	2645.00	2890	20240625	-85.71	408	20240829	1.23	2890	-85.71	20240625	408	1.23	20240829	2890	-85.71	20240625	408	1.23	20240829	0.00	N	023460	2500	930 억		72503	N	N	0	N	00	N
18	20240828	160337	57	100.00	KOSDAQ		금융	N	N	N	N		N	418	-15	5	-3.46	709223806	1652701	35.17	431	444	418	562	304	433	429.13	0.25	0	-19246	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	155	-0.81	0.16	12	4.44	-514.00	2645.00	2890	20240625	-85.54	415	20240826	0.72	2890	-85.54	20240625	415	0.72	20240826	2890	-85.54	20240625	415	0.72	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
19	20240828	150338	57	100.00	KOSDAQ		금융	N	N	N	N		N	420	-13	5	-3.00	667224973	1552630	33.04	431	444	419	562	304	433	429.74	0.25	0	-20877	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	156	-0.82	0.16	12	4.17	-514.00	2645.00	2890	20240625	-85.47	415	20240826	1.20	2890	-85.47	20240625	415	1.20	20240826	2890	-85.47	20240625	415	1.20	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
20	20240828	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	420	-13	5	-3.00	595585849	1382529	29.42	431	444	419	562	304	433	430.79	0.25	0	-7201	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	156	-0.82	0.16	12	3.72	-514.00	2645.00	2890	20240625	-85.47	415	20240826	1.20	2890	-85.47	20240625	415	1.20	20240826	2890	-85.47	20240625	415	1.20	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
21	20240828	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	428	-5	5	-1.15	528779603	1224482	26.06	431	444	425	562	304	433	431.84	0.25	0	-5832	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	159	-0.83	0.16	12	3.29	-514.00	2645.00	2890	20240625	-85.19	415	20240826	3.13	2890	-85.19	20240625	415	3.13	20240826	2890	-85.19	20240625	415	3.13	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
22	20240828	120339	57	100.00	KOSDAQ		금융	N	N	N	N		N	425	-8	5	-1.85	482234918	1115710	23.74	431	444	425	562	304	433	432.22	0.25	0	17543	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	158	-0.83	0.16	12	3.00	-514.00	2645.00	2890	20240625	-85.29	415	20240826	2.41	2890	-85.29	20240625	415	2.41	20240826	2890	-85.29	20240625	415	2.41	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
23	20240828	110340	57	100.00	KOSDAQ		금융	N	N	N	N		N	431	-2	5	-0.46	407638616	941933	20.05	431	444	426	562	304	433	432.77	0.25	0	17444	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	160	-0.84	0.16	12	2.53	-514.00	2645.00	2890	20240625	-85.09	415	20240826	3.86	2890	-85.09	20240625	415	3.86	20240826	2890	-85.09	20240625	415	3.86	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
24	20240828	100351	57	100.00	KOSDAQ		금융	N	N	N	N		N	429	-4	5	-0.92	261038166	602909	12.83	431	444	426	562	304	433	432.96	0.25	0	-11725	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	160	-0.83	0.16	12	1.62	-514.00	2645.00	2890	20240625	-85.16	415	20240826	3.37	2890	-85.16	20240625	415	3.37	20240826	2890	-85.16	20240625	415	3.37	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
25	20240828	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	434	1	2	0.23	29516253	68460	1.46	431	437	428	562	304	433	431.15	0.25	0	-9300	491	461	443	413	395	453	405	930	129	2500	290	1	1	37200000	161	-0.84	0.16	12	0.18	-514.00	2645.00	2890	20240625	-84.98	415	20240826	4.58	2890	-84.98	20240625	415	4.58	20240826	2890	-84.98	20240625	415	4.58	20240826	0.00	N	023460	2500	930 억		92778	N	N	0	N	00	N
26	20240827	160339	57	100.00	KOSDAQ		금융	N	N	N	N		N	433	16	2	3.84	2032196743	4597824	108.82	434	473	425	542	292	417	442.02	0.27	0	-6902	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	161	-0.84	0.16	12	12.36	-514.00	2645.00	2890	20240625	-85.02	415	20240826	4.34	2890	-85.02	20240625	415	4.34	20240826	2890	-85.02	20240625	415	4.34	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
27	20240827	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	434	17	2	4.08	1954245809	4418555	104.57	434	473	425	542	292	417	442.28	0.27	0	-8789	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	161	-0.84	0.16	12	11.88	-514.00	2645.00	2890	20240625	-84.98	415	20240826	4.58	2890	-84.98	20240625	415	4.58	20240826	2890	-84.98	20240625	415	4.58	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
28	20240827	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	443	26	2	6.24	1793977323	4052545	95.91	434	473	425	542	292	417	442.68	0.27	0	-14675	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	165	-0.86	0.17	12	10.89	-514.00	2645.00	2890	20240625	-84.67	415	20240826	6.75	2890	-84.67	20240625	415	6.75	20240826	2890	-84.67	20240625	415	6.75	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
29	20240827	130340	57	100.00	KOSDAQ		금융	N	N	N	N		N	432	15	2	3.60	946349789	2181721	51.63	434	451	425	542	292	417	433.76	0.27	0	-31910	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	161	-0.84	0.16	12	5.86	-514.00	2645.00	2890	20240625	-85.05	415	20240826	4.10	2890	-85.05	20240625	415	4.10	20240826	2890	-85.05	20240625	415	4.10	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
30	20240827	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	428	11	2	2.64	880197291	2027433	47.98	434	451	425	542	292	417	434.14	0.27	0	-18383	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	159	-0.83	0.16	12	5.45	-514.00	2645.00	2890	20240625	-85.19	415	20240826	3.13	2890	-85.19	20240625	415	3.13	20240826	2890	-85.19	20240625	415	3.13	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
31	20240827	110341	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	10	2	2.40	831072192	1912589	45.26	434	451	425	542	292	417	434.53	0.27	0	-8476	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	159	-0.83	0.16	12	5.14	-514.00	2645.00	2890	20240625	-85.22	415	20240826	2.89	2890	-85.22	20240625	415	2.89	20240826	2890	-85.22	20240625	415	2.89	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
32	20240827	100339	57	100.00	KOSDAQ		금융	N	N	N	N		N	428	11	2	2.64	713327458	1636904	38.74	434	451	426	542	292	417	435.78	0.27	0	-11507	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	159	-0.83	0.16	12	4.40	-514.00	2645.00	2890	20240625	-85.19	415	20240826	3.13	2890	-85.19	20240625	415	3.13	20240826	2890	-85.19	20240625	415	3.13	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
33	20240827	090337	57	100.00	KOSDAQ		금융	N	N	N	N		N	447	30	2	7.19	293363740	663775	15.71	434	451	431	542	292	417	441.96	0.27	0	5799	481	449	432	400	383	440	391	930	125	2500	280	1	1	37200000	166	-0.87	0.17	12	1.78	-514.00	2645.00	2890	20240625	-84.53	415	20240826	7.71	2890	-84.53	20240625	415	7.71	20240826	2890	-84.53	20240625	415	7.71	20240826	0.00	N	023460	2500	930 억		99679	N	N	0	N	00	N
34	20240826	160336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	417	-39	5	-8.55	1789920148	4112024	66.44	445	464	415	592	320	456	435.38	0.16	0	41656	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	155	-0.81	0.16	12	11.05	-514.00	2645.00	2890	20240625	-85.57	415	20240826	0.48	2890	-85.57	20240625	415	0.48	20240826	2890	-85.57	20240625	415	0.48	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
35	20240826	150338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	424	-32	5	-7.02	1641180392	3756952	60.70	445	464	415	592	320	456	436.83	0.16	0	10168	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	158	-0.82	0.16	12	10.10	-514.00	2645.00	2890	20240625	-85.33	415	20240826	2.17	2890	-85.33	20240625	415	2.17	20240826	2890	-85.33	20240625	415	2.17	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
36	20240826	140339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	425	-31	5	-6.80	1468956428	3348940	54.11	445	464	415	592	320	456	438.62	0.16	0	2337	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	158	-0.83	0.16	12	9.00	-514.00	2645.00	2890	20240625	-85.29	415	20240826	2.41	2890	-85.29	20240625	415	2.41	20240826	2890	-85.29	20240625	415	2.41	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
37	20240826	130341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	426	-30	5	-6.58	1344998622	3058140	49.41	445	464	415	592	320	456	439.80	0.16	0	36510	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	158	-0.83	0.16	12	8.22	-514.00	2645.00	2890	20240625	-85.26	415	20240826	2.65	2890	-85.26	20240625	415	2.65	20240826	2890	-85.26	20240625	415	2.65	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
38	20240826	120338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	436	-20	5	-4.39	983036887	2210515	35.72	445	464	434	592	320	456	444.70	0.16	0	36071	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	162	-0.85	0.16	12	5.94	-514.00	2645.00	2890	20240625	-84.91	434	20240826	0.46	2890	-84.91	20240625	434	0.46	20240826	2890	-84.91	20240625	434	0.46	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
39	20240826	110339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	443	-13	5	-2.85	849323318	1905051	30.78	445	464	435	592	320	456	445.81	0.16	0	44298	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	165	-0.86	0.17	12	5.12	-514.00	2645.00	2890	20240625	-84.67	435	20240826	1.84	2890	-84.67	20240625	435	1.84	20240826	2890	-84.67	20240625	435	1.84	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
40	20240826	100339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	447	-9	5	-1.97	521854770	1161846	18.77	445	464	441	592	320	456	449.15	0.16	0	75829	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	166	-0.87	0.17	12	3.12	-514.00	2645.00	2890	20240625	-84.53	441	20240826	1.36	2890	-84.53	20240625	441	1.36	20240826	2890	-84.53	20240625	441	1.36	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
41	20240826	090337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	451	-5	5	-1.10	102627222	229666	3.71	445	453	441	592	320	456	446.75	0.16	0	9986	528	492	473	437	418	482	427	930	136	2500	310	1	1	37200000	168	-0.88	0.17	12	0.62	-514.00	2645.00	2890	20240625	-84.39	441	20240826	2.27	2890	-84.39	20240625	441	2.27	20240826	2890	-84.39	20240625	441	2.27	20240826	0.00	N	023460	2500	930 억		58020	N	N	0	N	00	N
42	20240823	160337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	456	-17	5	-3.59	2848324311	6064710	59.48	473	509	454	614	332	473	469.69	0.29	0	-47009	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	170	-0.89	0.17	12	16.30	-514.00	2645.00	2890	20240625	-84.22	454	20240823	0.44	2890	-84.22	20240625	454	0.44	20240823	2890	-84.22	20240625	454	0.44	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
43	20240823	150338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	460	-13	5	-2.75	2716198472	5775283	56.64	473	509	454	614	332	473	470.31	0.29	0	-44953	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	171	-0.89	0.17	12	15.52	-514.00	2645.00	2890	20240625	-84.08	454	20240823	1.32	2890	-84.08	20240625	454	1.32	20240823	2890	-84.08	20240625	454	1.32	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
44	20240823	140339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	460	-13	5	-2.75	2601334327	5524879	54.18	473	509	454	614	332	473	470.84	0.29	0	-53151	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	171	-0.89	0.17	12	14.85	-514.00	2645.00	2890	20240625	-84.08	454	20240823	1.32	2890	-84.08	20240625	454	1.32	20240823	2890	-84.08	20240625	454	1.32	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
45	20240823	130337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	460	-13	5	-2.75	2320987044	4911447	48.17	473	509	455	614	332	473	472.57	0.29	0	-24732	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	171	-0.89	0.17	12	13.20	-514.00	2645.00	2890	20240625	-84.08	455	20240823	1.10	2890	-84.08	20240625	455	1.10	20240823	2890	-84.08	20240625	455	1.10	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
46	20240823	120337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	466	-7	5	-1.48	2137370782	4513903	44.27	473	509	455	614	332	473	473.51	0.29	0	2637	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	173	-0.91	0.18	12	12.13	-514.00	2645.00	2890	20240625	-83.88	455	20240823	2.42	2890	-83.88	20240625	455	2.42	20240823	2890	-83.88	20240625	455	2.42	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
47	20240823	110336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	460	-13	5	-2.75	1960389875	4131536	40.52	473	509	455	614	332	473	474.49	0.29	0	14439	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	171	-0.89	0.17	12	11.11	-514.00	2645.00	2890	20240625	-84.08	455	20240823	1.10	2890	-84.08	20240625	455	1.10	20240823	2890	-84.08	20240625	455	1.10	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
48	20240823	100336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	480	7	2	1.48	1377319718	2881518	28.26	473	509	455	614	332	473	477.98	0.29	0	77818	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	179	-0.93	0.18	12	7.75	-514.00	2645.00	2890	20240625	-83.39	455	20240823	5.49	2890	-83.39	20240625	455	5.49	20240823	2890	-83.39	20240625	455	5.49	20240823	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
49	20240823	090339	57	100.00	KOSDAQ		금융	N	N	N	N		N	467	-6	5	-1.27	184330394	393851	3.86	473	473	463	614	332	473	468.02	0.29	0	-24939	585	529	496	440	407	512	423	930	141	2500	320	1	1	37200000	174	-0.91	0.18	12	1.06	-514.00	2645.00	2890	20240625	-83.84	461	20240820	1.30	2890	-83.84	20240625	461	1.30	20240820	2890	-83.84	20240625	461	1.30	20240820	0.00	N	023460	2500	930 억		106808	N	N	0	N	00	N
50	20240822	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	473	-22	5	-4.44	5112825099	10085164	25.02	530	552	463	643	347	495	506.98	0.64	0	-130910	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	176	-0.92	0.18	12	27.11	-514.00	2645.00	2890	20240625	-83.63	461	20240820	2.60	2890	-83.63	20240625	461	2.60	20240820	2890	-83.63	20240625	461	2.60	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
51	20240822	150338	57	100.00	KOSDAQ		금융	N	N	N	N		N	475	-20	5	-4.04	4842575745	9512697	23.60	530	552	463	643	347	495	509.06	0.64	0	-109321	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	177	-0.92	0.18	12	25.57	-514.00	2645.00	2890	20240625	-83.56	461	20240820	3.04	2890	-83.56	20240625	461	3.04	20240820	2890	-83.56	20240625	461	3.04	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
52	20240822	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	483	-12	5	-2.42	4176085250	8096545	20.09	530	552	478	643	347	495	515.79	0.64	0	-107169	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	180	-0.94	0.18	12	21.76	-514.00	2645.00	2890	20240625	-83.29	461	20240820	4.77	2890	-83.29	20240625	461	4.77	20240820	2890	-83.29	20240625	461	4.77	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
53	20240822	130337	57	100.00	KOSDAQ		금융	N	N	N	N		N	502	7	2	1.41	3528744055	6772425	16.80	530	552	495	643	347	495	521.05	0.64	0	-78039	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	187	-0.98	0.19	12	18.21	-514.00	2645.00	2890	20240625	-82.63	461	20240820	8.89	2890	-82.63	20240625	461	8.89	20240820	2890	-82.63	20240625	461	8.89	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
54	20240822	120341	57	100.00	KOSDAQ		금융	N	N	N	N		N	505	10	2	2.02	3286656785	6287953	15.60	530	552	500	643	347	495	522.69	0.64	0	-57817	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	188	-0.98	0.19	12	16.90	-514.00	2645.00	2890	20240625	-82.53	461	20240820	9.54	2890	-82.53	20240625	461	9.54	20240820	2890	-82.53	20240625	461	9.54	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
55	20240822	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	515	20	2	4.04	2863610596	5449767	13.52	530	552	506	643	347	495	525.46	0.64	0	-127119	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	192	-1.00	0.19	12	14.65	-514.00	2645.00	2890	20240625	-82.18	461	20240820	11.71	2890	-82.18	20240625	461	11.71	20240820	2890	-82.18	20240625	461	11.71	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
56	20240822	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	517	22	2	4.44	2561799219	4862215	12.06	530	552	506	643	347	495	526.88	0.64	0	-111448	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	192	-1.01	0.20	12	13.07	-514.00	2645.00	2890	20240625	-82.11	461	20240820	12.15	2890	-82.11	20240625	461	12.15	20240820	2890	-82.11	20240625	461	12.15	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
57	20240822	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	532	37	2	7.47	688930507	1304531	3.24	530	542	513	643	347	495	528.11	0.64	0	-126013	660	577	530	447	400	554	424	930	148	2500	330	1	1	37200000	198	-1.04	0.20	12	3.51	-514.00	2645.00	2890	20240625	-81.59	461	20240820	15.40	2890	-81.59	20240625	461	15.40	20240820	2890	-81.59	20240625	461	15.40	20240820	0.00	N	023460	2500	930 억		238306	N	N	0	N	00	N
58	20240821	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	495	18	2	3.77	21635460251	39467348	182.39	504	613	483	620	334	477	548.29	0.25	0	145925	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	184	-0.96	0.19	12	106.10	-514.00	2645.00	2890	20240625	-82.87	461	20240820	7.38	2890	-82.87	20240625	461	7.38	20240820	2890	-82.87	20240625	461	7.38	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
59	20240821	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	515	38	2	7.97	20608176956	37425281	172.95	504	613	483	620	334	477	550.71	0.25	0	141141	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	192	-1.00	0.19	12	100.61	-514.00	2645.00	2890	20240625	-82.18	461	20240820	11.71	2890	-82.18	20240625	461	11.71	20240820	2890	-82.18	20240625	461	11.71	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
60	20240821	140336	57	100.00	KOSDAQ		금융	N	N	N	N		N	543	66	2	13.84	19315511373	35003532	161.76	504	613	483	620	334	477	551.89	0.25	0	135814	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	202	-1.06	0.21	12	94.10	-514.00	2645.00	2890	20240625	-81.21	461	20240820	17.79	2890	-81.21	20240625	461	17.79	20240820	2890	-81.21	20240625	461	17.79	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
61	20240821	130338	57	100.00	KOSDAQ		금융	N	N	N	N		N	575	98	2	20.55	17930472732	32489645	150.14	504	613	483	620	334	477	551.96	0.25	0	140038	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	214	-1.12	0.22	12	87.34	-514.00	2645.00	2890	20240625	-80.10	461	20240820	24.73	2890	-80.10	20240625	461	24.73	20240820	2890	-80.10	20240625	461	24.73	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
62	20240821	120340	57	100.00	KOSDAQ		금융	N	N	N	N		N	559	82	2	17.19	16641644983	30203480	139.58	504	613	483	620	334	477	551.07	0.25	0	102012	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	208	-1.09	0.21	12	81.19	-514.00	2645.00	2890	20240625	-80.66	461	20240820	21.26	2890	-80.66	20240625	461	21.26	20240820	2890	-80.66	20240625	461	21.26	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
63	20240821	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	548	71	2	14.88	13419116654	24470400	113.08	504	613	483	620	334	477	548.48	0.25	0	107626	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	204	-1.07	0.21	12	65.78	-514.00	2645.00	2890	20240625	-81.04	461	20240820	18.87	2890	-81.04	20240625	461	18.87	20240820	2890	-81.04	20240625	461	18.87	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
64	20240821	100339	57	100.00	KOSDAQ		금융	N	N	N	N		N	588	111	2	23.27	7776245563	14197619	65.61	504	613	483	620	334	477	547.88	0.25	0	111310	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	219	-1.14	0.22	12	38.17	-514.00	2645.00	2890	20240625	-79.65	461	20240820	27.55	2890	-79.65	20240625	461	27.55	20240820	2890	-79.65	20240625	461	27.55	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
65	20240821	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	505	28	2	5.87	638317115	1264210	5.84	504	520	493	620	334	477	505.66	0.25	0	-56164	578	527	494	443	410	511	427	930	143	2500	320	1	1	37200000	188	-0.98	0.19	12	3.40	-514.00	2645.00	2890	20240625	-82.53	461	20240820	9.54	2890	-82.53	20240625	461	9.54	20240820	2890	-82.53	20240625	461	9.54	20240820	0.00	N	023460	2500	930 억		91378	N	N	0	N	00	N
66	20240820	160332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	477	9	2	1.92	10559630720	21399297	48.82	502	545	461	608	328	468	493.52	3.87	0	-1352444	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	177	-0.93	0.18	12	57.52	-514.00	2645.00	2890	20240625	-83.49	461	20240820	3.47	2890	-83.49	20240625	461	3.47	20240820	2890	-83.49	20240625	461	3.47	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
67	20240820	150336	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	474	6	2	1.28	10315411687	20887144	47.65	502	545	461	608	328	468	493.88	3.87	0	-1342625	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	176	-0.92	0.18	12	56.15	-514.00	2645.00	2890	20240625	-83.60	461	20240820	2.82	2890	-83.60	20240625	461	2.82	20240820	2890	-83.60	20240625	461	2.82	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
68	20240820	140336	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	497	29	2	6.20	9490413606	19174508	43.75	502	545	461	608	328	468	494.96	3.87	0	-1249004	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	185	-0.97	0.19	12	51.54	-514.00	2645.00	2890	20240625	-82.80	461	20240820	7.81	2890	-82.80	20240625	461	7.81	20240820	2890	-82.80	20240625	461	7.81	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
69	20240820	130336	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	471	3	2	0.64	8052660285	16232726	37.03	502	545	461	608	328	468	496.09	3.87	0	-1356498	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	175	-0.92	0.18	12	43.64	-514.00	2645.00	2890	20240625	-83.70	461	20240820	2.17	2890	-83.70	20240625	461	2.17	20240820	2890	-83.70	20240625	461	2.17	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
70	20240820	120336	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	476	8	2	1.71	7689490431	15464614	35.28	502	545	461	608	328	468	497.25	3.87	0	-1292550	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	177	-0.93	0.18	12	41.57	-514.00	2645.00	2890	20240625	-83.53	461	20240820	3.25	2890	-83.53	20240625	461	3.25	20240820	2890	-83.53	20240625	461	3.25	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
71	20240820	110335	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	475	7	2	1.50	7445165487	14949015	34.11	502	545	461	608	328	468	498.06	3.87	0	-1261132	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	177	-0.92	0.18	12	40.19	-514.00	2645.00	2890	20240625	-83.56	461	20240820	3.04	2890	-83.56	20240625	461	3.04	20240820	2890	-83.56	20240625	461	3.04	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
72	20240820	100334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	476	8	2	1.71	6771310952	13533230	30.88	502	545	461	608	328	468	500.37	3.87	0	-1271337	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	177	-0.93	0.18	12	36.38	-514.00	2645.00	2890	20240625	-83.53	461	20240820	3.25	2890	-83.53	20240625	461	3.25	20240820	2890	-83.53	20240625	461	3.25	20240820	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
73	20240820	090334	54	100.00	KOSDAQ		금융	N	N	N	N		N	517	49	2	10.47	2676733698	5103437	11.64	502	545	500	608	328	468	524.60	3.87	0	-686066	757	612	540	395	323	576	359	930	140	2500	310	1	1	37200000	192	-1.01	0.20	12	13.72	-514.00	2645.00	2890	20240625	-82.11	468	20240819	10.47	2890	-82.11	20240625	468	10.47	20240819	2890	-82.11	20240625	468	10.47	20240819	0.00	N	023460	2500	930 억		1439937	N	N	0	N	01	N
74	20240819	160331	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	468	-200	4	-29.94	23300449834	42861719	156.27	655	685	468	868	468	668	543.86	1.20	0	998627	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	174	-0.91	0.18	12	115.22	-514.00	2645.00	2890	20240625	-83.81	468	20240819	0.00	2890	-83.81	20240625	468	0.00	20240819	2890	-83.81	20240625	468	0.00	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
75	20240819	150333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	473	-195	5	-29.19	21660842457	39367401	143.53	655	685	470	868	468	668	550.21	1.20	0	753978	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	176	-0.92	0.18	12	105.83	-514.00	2645.00	2890	20240625	-83.63	470	20240819	0.64	2890	-83.63	20240625	470	0.64	20240819	2890	-83.63	20240625	470	0.64	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
76	20240819	140334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	507	-161	5	-24.10	18348611999	32534572	118.62	655	685	498	868	468	668	563.96	1.20	0	297866	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	189	-0.99	0.19	12	87.46	-514.00	2645.00	2890	20240625	-82.46	498	20240819	1.81	2890	-82.46	20240625	498	1.81	20240819	2890	-82.46	20240625	498	1.81	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
77	20240819	130332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	513	-155	5	-23.20	16970211082	29848266	108.82	655	685	498	868	468	668	568.54	1.20	0	433741	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	191	-1.00	0.19	12	80.24	-514.00	2645.00	2890	20240625	-82.25	498	20240819	3.01	2890	-82.25	20240625	498	3.01	20240819	2890	-82.25	20240625	498	3.01	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
78	20240819	120332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	554	-114	5	-17.07	13601948216	23337459	85.09	655	685	503	868	468	668	582.83	1.20	0	59851	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	206	-1.08	0.21	12	62.74	-514.00	2645.00	2890	20240625	-80.83	503	20240819	10.14	2890	-80.83	20240625	503	10.14	20240819	2890	-80.83	20240625	503	10.14	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
79	20240819	110333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	569	-99	5	-14.82	11968495674	20444454	74.54	655	685	503	868	468	668	585.40	1.20	0	341456	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	212	-1.11	0.22	12	54.96	-514.00	2645.00	2890	20240625	-80.31	503	20240819	13.12	2890	-80.31	20240625	503	13.12	20240819	2890	-80.31	20240625	503	13.12	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
80	20240819	100333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	594	-74	5	-11.08	10469923687	17841818	65.05	655	685	503	868	468	668	586.81	1.20	0	406352	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	221	-1.16	0.22	12	47.96	-514.00	2645.00	2890	20240625	-79.45	503	20240819	18.09	2890	-79.45	20240625	503	18.09	20240819	2890	-79.45	20240625	503	18.09	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
81	20240819	090334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	636	-32	5	-4.79	1196518915	1840264	6.71	655	685	612	868	468	668	650.16	1.20	0	19084	910	788	728	606	546	759	577	930	200	2500	450	1	1	37200000	237	-1.24	0.24	12	4.95	-514.00	2645.00	2890	20240625	-77.99	612	20240819	3.92	2890	-77.99	20240625	612	3.92	20240819	2890	-77.99	20240625	612	3.92	20240819	0.08	N	023460	2500	930 억		446195	N	N	0	N	01	N
82	20240816	160329	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	668	-285	4	-29.91	19953032980	27343713	123.77	814	850	668	1238	668	953	729.72	1.34	0	-50057	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	248	-1.30	0.25	12	73.50	-514.00	2645.00	2890	20240625	-76.89	668	20240816	0.00	2890	-76.89	20240625	668	0.00	20240816	2890	-76.89	20240625	668	0.00	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
83	20240816	150332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	668	-285	4	-29.91	19906220208	27273634	123.46	814	850	668	1238	668	953	729.86	1.34	0	-50057	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	248	-1.30	0.25	12	73.32	-514.00	2645.00	2890	20240625	-76.89	668	20240816	0.00	2890	-76.89	20240625	668	0.00	20240816	2890	-76.89	20240625	668	0.00	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
84	20240816	140332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	668	-285	4	-29.91	19656972708	26900509	121.77	814	850	668	1238	668	953	730.72	1.34	0	-50057	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	248	-1.30	0.25	12	72.31	-514.00	2645.00	2890	20240625	-76.89	668	20240816	0.00	2890	-76.89	20240625	668	0.00	20240816	2890	-76.89	20240625	668	0.00	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
85	20240816	130334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	671	-282	5	-29.59	18182735114	24701361	111.81	814	850	669	1238	668	953	736.09	1.34	0	5120	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	250	-1.31	0.25	12	66.40	-514.00	2645.00	2890	20240625	-76.78	669	20240816	0.30	2890	-76.78	20240625	669	0.30	20240816	2890	-76.78	20240625	669	0.30	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
86	20240816	120333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	674	-279	5	-29.28	14241671586	19036350	86.17	814	850	670	1238	668	953	748.12	1.34	0	-55401	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	251	-1.31	0.25	12	51.17	-514.00	2645.00	2890	20240625	-76.68	670	20240816	0.60	2890	-76.68	20240625	670	0.60	20240816	2890	-76.68	20240625	670	0.60	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
87	20240816	110334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	693	-260	5	-27.28	12404894191	16331016	73.92	814	850	673	1238	668	953	759.58	1.34	0	11716	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	258	-1.35	0.26	12	43.90	-514.00	2645.00	2890	20240625	-76.02	673	20240816	2.97	2890	-76.02	20240625	673	2.97	20240816	2890	-76.02	20240625	673	2.97	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
88	20240816	100331	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	739	-214	5	-22.46	8227993929	10408606	47.12	814	850	734	1238	668	953	790.48	1.34	0	-18778	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	275	-1.44	0.28	12	27.98	-514.00	2645.00	2890	20240625	-74.43	734	20240816	0.68	2890	-74.43	20240625	734	0.68	20240816	2890	-74.43	20240625	734	0.68	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
89	20240816	090332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	813	-140	5	-14.69	1404368031	1720852	7.79	814	850	810	1238	668	953	815.98	1.34	0	33006	1389	1171	1062	844	735	1116	789	930	285	2500	640	1	1	37200000	302	-1.58	0.31	12	4.63	-514.00	2645.00	2890	20240625	-71.87	810	20240816	0.37	2890	-71.87	20240625	810	0.37	20240816	2890	-71.87	20240625	810	0.37	20240816	0.06	N	023460	2500	930 억		496731	N	N	0	N	01	N
90	20240814	160333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	21831511739	22042635	1226.38	1228	1280	953	1769	953	1361	990.74	0.40	0	335105	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	59.25	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
91	20240814	150333	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	21532305953	21728673	1208.91	1228	1280	953	1769	953	1361	990.96	0.40	0	335105	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	58.41	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
92	20240814	140337	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	17858534775	17874717	994.49	1228	1280	953	1769	953	1361	999.09	0.40	0	336772	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	48.05	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
93	20240814	130334	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	13783827029	13609485	757.19	1228	1280	953	1769	953	1361	1012.81	0.40	0	331405	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	36.58	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
94	20240814	120332	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	13087937852	12879276	716.56	1228	1280	953	1769	953	1361	1016.20	0.40	0	331405	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	34.62	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
95	20240814	110330	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	12287647525	12039517	669.84	1228	1280	953	1769	953	1361	1020.61	0.40	0	331405	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	32.36	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
96	20240814	100330	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	953	-408	4	-29.98	12016281728	11754768	653.99	1228	1280	953	1769	953	1361	1022.25	0.40	0	331405	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	355	-1.85	0.36	12	31.60	-514.00	2645.00	2890	20240625	-67.02	953	20240814	0.00	2890	-67.02	20240625	953	0.00	20240814	2890	-67.02	20240625	953	0.00	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
97	20240814	090401	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1177	-184	5	-13.52	673307023	545819	30.37	1228	1280	1150	1769	953	1361	1233.57	0.40	0	63974	2186	1773	1567	1154	948	1670	1051	930	408	2500	920	1	1	37200000	438	-2.29	0.44	12	1.47	-514.00	2645.00	2890	20240625	-59.27	1150	20240814	2.35	2890	-59.27	20240625	1150	2.35	20240814	2890	-59.27	20240625	1150	2.35	20240814	0.05	N	023460	2500	930 억		149145	N	N	0	N	01	N
98	20240813	160328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1361	-583	4	-29.99	2670536744	1790969	294.92	1944	1980	1361	2525	1361	1944	1491.57	0.23	0	77515	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	506	-2.65	0.51	12	4.81	-514.00	2645.00	2890	20240625	-52.91	1361	20240813	0.00	2890	-52.91	20240625	1361	0.00	20240813	2890	-52.91	20240625	1361	0.00	20240813	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
99	20240813	150330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1361	-583	4	-29.99	1875797126	1207031	198.76	1944	1980	1361	2525	1361	1944	1554.06	0.23	0	77915	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	506	-2.65	0.51	12	3.24	-514.00	2645.00	2890	20240625	-52.91	1361	20240813	0.00	2890	-52.91	20240625	1361	0.00	20240813	2890	-52.91	20240625	1361	0.00	20240813	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
100	20240813	140329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1361	-583	4	-29.99	1632348251	1028156	169.31	1944	1980	1361	2525	1361	1944	1587.65	0.23	0	77915	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	506	-2.65	0.51	12	2.76	-514.00	2645.00	2890	20240625	-52.91	1361	20240813	0.00	2890	-52.91	20240625	1361	0.00	20240813	2890	-52.91	20240625	1361	0.00	20240813	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
101	20240813	130331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1361	-583	4	-29.99	1589143306	996411	164.08	1944	1980	1361	2525	1361	1944	1594.87	0.23	0	77915	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	506	-2.65	0.51	12	2.68	-514.00	2645.00	2890	20240625	-52.91	1361	20240813	0.00	2890	-52.91	20240625	1361	0.00	20240813	2890	-52.91	20240625	1361	0.00	20240813	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
102	20240813	120329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1361	-583	4	-29.99	1545276915	964180	158.77	1944	1980	1361	2525	1361	1944	1602.68	0.23	0	77915	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	506	-2.65	0.51	12	2.59	-514.00	2645.00	2890	20240625	-52.91	1361	20240813	0.00	2890	-52.91	20240625	1361	0.00	20240813	2890	-52.91	20240625	1361	0.00	20240813	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
103	20240813	110326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1361	-583	4	-29.99	1510014766	938271	154.51	1944	1980	1361	2525	1361	1944	1609.36	0.23	0	77915	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	506	-2.65	0.51	12	2.52	-514.00	2645.00	2890	20240625	-52.91	1361	20240813	0.00	2890	-52.91	20240625	1361	0.00	20240813	2890	-52.91	20240625	1361	0.00	20240813	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
104	20240813	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1750	-194	5	-9.98	496852873	266375	43.86	1944	1980	1750	2525	1361	1944	1865.24	0.23	0	-26075	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	651	-3.40	0.66	12	0.72	-514.00	2645.00	2890	20240625	-39.45	1605	20240805	9.03	2890	-39.45	20240625	1605	9.03	20240805	2890	-39.45	20240625	1605	9.03	20240805	0.04	N	023460	2500	930 억		85332	Y	N	0	N	00	N
105	20240813	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	9	2	0.46	29071673	14996	2.47	1944	1980	1912	2525	1361	1944	1938.63	0.23	0	-3462	2071	2007	1925	1861	1779	1966	1820	930	581	2500	1320	1	1	37200000	727	-3.80	0.74	12	0.04	-514.00	2645.00	2890	20240625	-32.42	1605	20240805	21.68	2890	-32.42	20240625	1605	21.68	20240805	2890	-32.42	20240625	1605	21.68	20240805	0.04	N	023460	2500	930 억		85332	N	N	0	N	00	N
106	20240812	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-1	5	-0.05	1172372941	607264	101.37	1945	1989	1843	2525	1362	1945	1930.54	0.41	0	-68658	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	723	-3.78	0.73	12	1.63	-514.00	2645.00	2890	20240625	-32.73	1605	20240805	21.12	2890	-32.73	20240625	1605	21.12	20240805	2890	-32.73	20240625	1605	21.12	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
107	20240812	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-4	5	-0.21	933190030	483344	80.68	1945	1989	1843	2525	1362	1945	1930.70	0.41	0	-58636	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	722	-3.78	0.73	12	1.30	-514.00	2645.00	2890	20240625	-32.84	1605	20240805	20.93	2890	-32.84	20240625	1605	20.93	20240805	2890	-32.84	20240625	1605	20.93	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
108	20240812	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	-75	5	-3.86	402349252	207713	34.67	1945	1989	1864	2525	1362	1945	1937.04	0.41	0	-18486	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	696	-3.64	0.71	12	0.56	-514.00	2645.00	2890	20240625	-35.29	1605	20240805	16.51	2890	-35.29	20240625	1605	16.51	20240805	2890	-35.29	20240625	1605	16.51	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
109	20240812	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-3	5	-0.15	310140165	159008	26.54	1945	1989	1915	2525	1362	1945	1950.47	0.41	0	2010	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	722	-3.78	0.73	12	0.43	-514.00	2645.00	2890	20240625	-32.80	1605	20240805	21.00	2890	-32.80	20240625	1605	21.00	20240805	2890	-32.80	20240625	1605	21.00	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
110	20240812	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-4	5	-0.21	249091462	127249	21.24	1945	1989	1915	2525	1362	1945	1957.51	0.41	0	-814	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	722	-3.78	0.73	12	0.34	-514.00	2645.00	2890	20240625	-32.84	1605	20240805	20.93	2890	-32.84	20240625	1605	20.93	20240805	2890	-32.84	20240625	1605	20.93	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
111	20240812	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	38	2	1.95	181579183	92899	15.51	1945	1989	1915	2525	1362	1945	1954.59	0.41	0	6022	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	738	-3.86	0.75	12	0.25	-514.00	2645.00	2890	20240625	-31.38	1605	20240805	23.55	2890	-31.38	20240625	1605	23.55	20240805	2890	-31.38	20240625	1605	23.55	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
112	20240812	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	23	2	1.18	98258044	50620	8.45	1945	1989	1915	2525	1362	1945	1941.09	0.41	0	1630	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	732	-3.83	0.74	12	0.14	-514.00	2645.00	2890	20240625	-31.90	1605	20240805	22.62	2890	-31.90	20240625	1605	22.62	20240805	2890	-31.90	20240625	1605	22.62	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
113	20240812	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	2	2	0.10	5672423	2916	0.49	1945	1989	1945	2525	1362	1945	1945.28	0.41	0	-550	2165	2055	1905	1795	1645	2110	1850	930	580	2500	1320	1	1	37200000	724	-3.79	0.74	12	0.01	-514.00	2645.00	2890	20240625	-32.63	1605	20240805	21.31	2890	-32.63	20240625	1605	21.31	20240805	2890	-32.63	20240625	1605	21.31	20240805	0.04	N	023460	2500	930 억		153970	N	N	0	N	00	N
114	20240809	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	155	2	8.66	1127695361	596332	190.70	1835	2015	1755	2325	1253	1790	1890.51	0.27	0	54184	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	724	-3.78	0.74	12	1.60	-514.00	2645.00	2890	20240625	-32.70	1605	20240805	21.18	2890	-32.70	20240625	1605	21.18	20240805	2890	-32.70	20240625	1605	21.18	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
115	20240809	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	179	2	10.00	786300524	423670	135.49	1835	1978	1755	2325	1253	1790	1855.93	0.27	0	48375	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	732	-3.83	0.74	12	1.14	-514.00	2645.00	2890	20240625	-31.87	1605	20240805	22.68	2890	-31.87	20240625	1605	22.68	20240805	2890	-31.87	20240625	1605	22.68	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
116	20240809	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1862	72	2	4.02	467048873	257037	82.20	1835	1871	1755	2325	1253	1790	1817.05	0.27	0	16435	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	693	-3.62	0.70	12	0.69	-514.00	2645.00	2890	20240625	-35.57	1605	20240805	16.01	2890	-35.57	20240625	1605	16.01	20240805	2890	-35.57	20240625	1605	16.01	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
117	20240809	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1833	43	2	2.40	281825717	157013	50.21	1835	1841	1755	2325	1253	1790	1794.92	0.27	0	15221	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	682	-3.57	0.69	12	0.42	-514.00	2645.00	2890	20240625	-36.57	1605	20240805	14.21	2890	-36.57	20240625	1605	14.21	20240805	2890	-36.57	20240625	1605	14.21	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
118	20240809	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1822	32	2	1.79	167112596	93781	29.99	1835	1835	1755	2325	1253	1790	1781.95	0.27	0	6482	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	678	-3.54	0.69	12	0.25	-514.00	2645.00	2890	20240625	-36.96	1605	20240805	13.52	2890	-36.96	20240625	1605	13.52	20240805	2890	-36.96	20240625	1605	13.52	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
119	20240809	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1780	-10	5	-0.56	118859184	66854	21.38	1835	1835	1755	2325	1253	1790	1777.89	0.27	0	-4075	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	662	-3.46	0.67	12	0.18	-514.00	2645.00	2890	20240625	-38.41	1605	20240805	10.90	2890	-38.41	20240625	1605	10.90	20240805	2890	-38.41	20240625	1605	10.90	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
120	20240809	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1777	-13	5	-0.73	92374282	51958	16.62	1835	1835	1755	2325	1253	1790	1777.86	0.27	0	-4807	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	661	-3.46	0.67	12	0.14	-514.00	2645.00	2890	20240625	-38.51	1605	20240805	10.72	2890	-38.51	20240625	1605	10.72	20240805	2890	-38.51	20240625	1605	10.72	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
121	20240809	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1820	30	2	1.68	2043186	1119	0.36	1835	1835	1817	2325	1253	1790	1825.90	0.27	0	-1009	1884	1836	1780	1732	1676	1861	1757	930	535	2500	1210	1	1	37200000	677	-3.54	0.69	12	0.00	-514.00	2645.00	2890	20240625	-37.02	1605	20240805	13.40	2890	-37.02	20240625	1605	13.40	20240805	2890	-37.02	20240625	1605	13.40	20240805	0.02	N	023460	2500	930 억		99786	N	N	0	N	00	N
122	20240808	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1790	20	2	1.13	548292371	310251	133.32	1767	1828	1724	2300	1239	1770	1767.08	0.40	0	-48561	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	666	-3.48	0.68	12	0.83	-514.00	2645.00	2890	20240625	-38.06	1605	20240805	11.53	2890	-38.06	20240625	1605	11.53	20240805	2890	-38.06	20240625	1605	11.53	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
123	20240808	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1739	-31	5	-1.75	479511958	271023	116.46	1767	1828	1730	2300	1239	1770	1769.27	0.40	0	-46868	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	647	-3.38	0.66	12	0.73	-514.00	2645.00	2890	20240625	-39.83	1605	20240805	8.35	2890	-39.83	20240625	1605	8.35	20240805	2890	-39.83	20240625	1605	8.35	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
124	20240808	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1751	-19	5	-1.07	295085790	166280	71.45	1767	1828	1736	2300	1239	1770	1774.63	0.40	0	-39675	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	651	-3.41	0.66	12	0.45	-514.00	2645.00	2890	20240625	-39.41	1605	20240805	9.10	2890	-39.41	20240625	1605	9.10	20240805	2890	-39.41	20240625	1605	9.10	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
125	20240808	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1779	9	2	0.51	287006069	161720	69.49	1767	1828	1736	2300	1239	1770	1774.71	0.40	0	-36751	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	662	-3.46	0.67	12	0.43	-514.00	2645.00	2890	20240625	-38.44	1605	20240805	10.84	2890	-38.44	20240625	1605	10.84	20240805	2890	-38.44	20240625	1605	10.84	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
126	20240808	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1780	10	2	0.56	277071459	156128	67.09	1767	1828	1736	2300	1239	1770	1774.64	0.40	0	-38168	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	662	-3.46	0.67	12	0.42	-514.00	2645.00	2890	20240625	-38.41	1605	20240805	10.90	2890	-38.41	20240625	1605	10.90	20240805	2890	-38.41	20240625	1605	10.90	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
127	20240808	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1738	-32	5	-1.81	254041968	143170	61.52	1767	1828	1736	2300	1239	1770	1774.41	0.40	0	-36050	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	647	-3.38	0.66	12	0.38	-514.00	2645.00	2890	20240625	-39.86	1605	20240805	8.29	2890	-39.86	20240625	1605	8.29	20240805	2890	-39.86	20240625	1605	8.29	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
128	20240808	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1805	35	2	1.98	138147576	77536	33.32	1767	1828	1737	2300	1239	1770	1781.72	0.40	0	-20398	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	671	-3.51	0.68	12	0.21	-514.00	2645.00	2890	20240625	-37.54	1605	20240805	12.46	2890	-37.54	20240625	1605	12.46	20240805	2890	-37.54	20240625	1605	12.46	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
129	20240808	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1738	-32	5	-1.81	8532786	4900	2.11	1767	1767	1738	2300	1239	1770	1741.38	0.40	0	1628	1974	1872	1788	1686	1602	1830	1644	930	530	2500	1200	1	1	37200000	647	-3.38	0.66	12	0.01	-514.00	2645.00	2890	20240625	-39.86	1605	20240805	8.29	2890	-39.86	20240625	1605	8.29	20240805	2890	-39.86	20240625	1605	8.29	20240805	0.05	N	023460	2500	930 억		148347	N	N	0	N	00	N
130	20240807	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1770	-52	5	-2.85	406684900	229649	21.69	1859	1890	1704	2365	1276	1822	1770.92	0.38	0	7191	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	658	-3.44	0.67	12	0.62	-514.00	2645.00	2890	20240625	-38.75	1605	20240805	10.28	2890	-38.75	20240625	1605	10.28	20240805	2890	-38.75	20240625	1605	10.28	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
131	20240807	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1759	-63	5	-3.46	377225641	212974	20.11	1859	1890	1704	2365	1276	1822	1771.23	0.38	0	3617	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	654	-3.42	0.67	12	0.57	-514.00	2645.00	2890	20240625	-39.13	1605	20240805	9.60	2890	-39.13	20240625	1605	9.60	20240805	2890	-39.13	20240625	1605	9.60	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
132	20240807	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1755	-67	5	-3.68	324181525	182868	17.27	1859	1890	1704	2365	1276	1822	1772.76	0.38	0	1091	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	653	-3.41	0.66	12	0.49	-514.00	2645.00	2890	20240625	-39.27	1605	20240805	9.35	2890	-39.27	20240625	1605	9.35	20240805	2890	-39.27	20240625	1605	9.35	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
133	20240807	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1725	-97	5	-5.32	287891029	162062	15.31	1859	1890	1704	2365	1276	1822	1776.43	0.38	0	-8982	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	642	-3.36	0.65	12	0.44	-514.00	2645.00	2890	20240625	-40.31	1605	20240805	7.48	2890	-40.31	20240625	1605	7.48	20240805	2890	-40.31	20240625	1605	7.48	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
134	20240807	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1763	-59	5	-3.24	242449520	136095	12.85	1859	1890	1704	2365	1276	1822	1781.47	0.38	0	-5019	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	656	-3.43	0.67	12	0.37	-514.00	2645.00	2890	20240625	-39.00	1605	20240805	9.84	2890	-39.00	20240625	1605	9.84	20240805	2890	-39.00	20240625	1605	9.84	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
135	20240807	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1784	-38	5	-2.09	133281729	74139	7.00	1859	1890	1704	2365	1276	1822	1797.73	0.38	0	-876	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	664	-3.47	0.67	12	0.20	-514.00	2645.00	2890	20240625	-38.27	1605	20240805	11.15	2890	-38.27	20240625	1605	11.15	20240805	2890	-38.27	20240625	1605	11.15	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
136	20240807	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1803	-19	5	-1.04	85797622	47583	4.49	1859	1890	1704	2365	1276	1822	1803.12	0.38	0	-4146	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	671	-3.51	0.68	12	0.13	-514.00	2645.00	2890	20240625	-37.61	1605	20240805	12.34	2890	-37.61	20240625	1605	12.34	20240805	2890	-37.61	20240625	1605	12.34	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
137	20240807	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1835	13	2	0.71	22959774	12423	1.17	1859	1890	1827	2365	1276	1822	1848.17	0.38	0	-3379	2178	1999	1819	1640	1460	2089	1730	930	543	2500	1230	1	1	37200000	683	-3.57	0.69	12	0.03	-514.00	2645.00	2890	20240625	-36.51	1605	20240805	14.33	2890	-36.51	20240625	1605	14.33	20240805	2890	-36.51	20240625	1605	14.33	20240805	0.04	N	023460	2500	930 억		141156	N	N	0	N	00	N
138	20240806	160318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1822	217	2	13.52	1902725690	1058766	204.94	1651	1998	1639	2085	1124	1605	1810.72	0.38	0	-2786	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	678	-3.54	0.69	12	2.85	-514.00	2645.00	2890	20240625	-36.96	1605	20240805	13.52	2890	-36.96	20240625	1605	13.52	20240805	2890	-36.96	20240625	1605	13.52	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
139	20240806	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	256	2	15.95	1836933509	1022965	198.01	1651	1998	1639	2085	1124	1605	1809.70	0.38	0	-9903	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	692	-3.62	0.70	12	2.75	-514.00	2645.00	2890	20240625	-35.61	1605	20240805	15.95	2890	-35.61	20240625	1605	15.95	20240805	2890	-35.61	20240625	1605	15.95	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
140	20240806	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1835	230	2	14.33	1798000862	1001696	193.89	1651	1998	1639	2085	1124	1605	1809.23	0.38	0	-11919	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	683	-3.57	0.69	12	2.69	-514.00	2645.00	2890	20240625	-36.51	1605	20240805	14.33	2890	-36.51	20240625	1605	14.33	20240805	2890	-36.51	20240625	1605	14.33	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
141	20240806	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	252	2	15.70	1631993192	911540	176.44	1651	1998	1639	2085	1124	1605	1805.79	0.38	0	-6625	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	691	-3.61	0.70	12	2.45	-514.00	2645.00	2890	20240625	-35.74	1605	20240805	15.70	2890	-35.74	20240625	1605	15.70	20240805	2890	-35.74	20240625	1605	15.70	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
142	20240806	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	242	2	15.08	1176583760	672862	130.24	1651	1889	1639	2085	1124	1605	1765.30	0.38	0	62720	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	687	-3.59	0.70	12	1.81	-514.00	2645.00	2890	20240625	-36.09	1605	20240805	15.08	2890	-36.09	20240625	1605	15.08	20240805	2890	-36.09	20240625	1605	15.08	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
143	20240806	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1804	199	2	12.40	1129891001	647764	125.38	1651	1888	1639	2085	1124	1605	1761.17	0.38	0	62154	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	671	-3.51	0.68	12	1.74	-514.00	2645.00	2890	20240625	-37.58	1605	20240805	12.40	2890	-37.58	20240625	1605	12.40	20240805	2890	-37.58	20240625	1605	12.40	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
144	20240806	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1753	148	2	9.22	1007711976	580570	112.38	1651	1888	1639	2085	1124	1605	1753.65	0.38	0	69636	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	652	-3.41	0.66	12	1.56	-514.00	2645.00	2890	20240625	-39.34	1605	20240805	9.22	2890	-39.34	20240625	1605	9.22	20240805	2890	-39.34	20240625	1605	9.22	20240805	0.04	N	023460	2500	930 억		142795	N	N	0	N	00	N
145	20240806	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1800	195	2	12.15	370653504	222068	42.98	1651	1816	1639	2085	1124	1605	1698.61	0.38	0	14987	2531	2067	1836	1372	1141	1952	1257	930	480	2500	1090	1	1	37200000	670	-3.50	0.68	12	0.60	-514.00	2645.00	2890	20240625	-37.72	1605	20240805	12.15	2890	-37.72	20240625	1605	12.15	20240805	2890	-37.72	20240625	1605	12.15	20240805	0.04	N	023460	2500	930 억		142795	Y	N	0	N	00	N
146	20240805	160314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1605	-685	4	-29.91	936739487	511001	239.70	2300	2300	1605	2975	1605	2290	1833.83	0.22	0	60616	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	1	1	37200000	597	-3.12	0.61	12	1.37	-514.00	2645.00	2890	20240625	-44.46	1605	20240805	0.00	2890	-44.46	20240625	1605	0.00	20240805	2890	-44.46	20240625	1605	0.00	20240805	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
147	20240805	150317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1605	-685	4	-29.91	749712047	394473	185.04	2300	2300	1605	2975	1605	2290	1900.54	0.22	0	60616	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	1	1	37200000	597	-3.12	0.61	12	1.06	-514.00	2645.00	2890	20240625	-44.46	1605	20240805	0.00	2890	-44.46	20240625	1605	0.00	20240805	2890	-44.46	20240625	1605	0.00	20240805	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
148	20240805	140318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-255	5	-11.14	409429260	191752	89.95	2300	2300	2030	2975	1605	2290	2135.20	0.22	0	11805	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	5	1	37200000	757	-3.96	0.77	12	0.52	-514.00	2645.00	2890	20240625	-29.58	1645	20240530	23.71	2890	-29.58	20240625	1645	23.71	20240530	2890	-29.58	20240625	1645	23.71	20240530	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
149	20240805	130316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-185	5	-8.08	352571160	164295	77.07	2300	2300	2070	2975	1605	2290	2145.96	0.22	0	5867	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	5	1	37200000	783	-4.10	0.80	12	0.44	-514.00	2645.00	2890	20240625	-27.16	1645	20240530	27.96	2890	-27.16	20240625	1645	27.96	20240530	2890	-27.16	20240625	1645	27.96	20240530	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
150	20240805	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-210	5	-9.17	267850235	124103	58.21	2300	2300	2075	2975	1605	2290	2158.29	0.22	0	-5991	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	5	1	37200000	774	-4.05	0.79	12	0.33	-514.00	2645.00	2890	20240625	-28.03	1645	20240530	26.44	2890	-28.03	20240625	1645	26.44	20240530	2890	-28.03	20240625	1645	26.44	20240530	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
151	20240805	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-140	5	-6.11	234330910	108275	50.79	2300	2300	2100	2975	1605	2290	2164.22	0.22	0	-5862	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	5	1	37200000	800	-4.18	0.81	12	0.29	-514.00	2645.00	2890	20240625	-25.61	1645	20240530	30.70	2890	-25.61	20240625	1645	30.70	20240530	2890	-25.61	20240625	1645	30.70	20240530	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
152	20240805	100315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-160	5	-6.99	117498150	54635	25.63	2300	2300	2100	2975	1605	2290	2150.60	0.22	0	1334	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	5	1	37200000	792	-4.14	0.81	12	0.15	-514.00	2645.00	2890	20240625	-26.30	1645	20240530	29.48	2890	-26.30	20240625	1645	29.48	20240530	2890	-26.30	20240625	1645	29.48	20240530	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
153	20240805	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-65	5	-2.84	12569835	5528	2.59	2300	2300	2225	2975	1605	2290	2273.85	0.22	0	-2898	2563	2426	2348	2211	2133	2387	2172	930	685	2500	1550	5	1	37200000	828	-4.33	0.84	12	0.01	-514.00	2645.00	2890	20240625	-23.01	1645	20240530	35.26	2890	-23.01	20240625	1645	35.26	20240530	2890	-23.01	20240625	1645	35.26	20240530	0.04	N	023460	2500	930 억		83079	N	N	0	N	00	N
154	20240802	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-180	5	-7.29	506158165	213184	87.34	2465	2485	2270	3210	1730	2470	2374.28	0.19	0	12158	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	852	-4.46	0.87	12	0.57	-514.00	2645.00	2890	20240625	-20.76	1645	20240530	39.21	2890	-20.76	20240625	1645	39.21	20240530	2890	-20.76	20240625	1645	39.21	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
155	20240802	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-170	5	-6.88	490957440	206552	84.63	2465	2485	2270	3210	1730	2470	2376.92	0.19	0	13978	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	856	-4.47	0.87	12	0.56	-514.00	2645.00	2890	20240625	-20.42	1645	20240530	39.82	2890	-20.42	20240625	1645	39.82	20240530	2890	-20.42	20240625	1645	39.82	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
156	20240802	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-180	5	-7.29	472418050	198463	81.31	2465	2485	2270	3210	1730	2470	2380.38	0.19	0	17069	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	852	-4.46	0.87	12	0.53	-514.00	2645.00	2890	20240625	-20.76	1645	20240530	39.21	2890	-20.76	20240625	1645	39.21	20240530	2890	-20.76	20240625	1645	39.21	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
157	20240802	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-155	5	-6.28	416574265	174237	71.39	2465	2485	2285	3210	1730	2470	2390.85	0.19	0	23859	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	861	-4.50	0.88	12	0.47	-514.00	2645.00	2890	20240625	-19.90	1645	20240530	40.73	2890	-19.90	20240625	1645	40.73	20240530	2890	-19.90	20240625	1645	40.73	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
158	20240802	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-155	5	-6.28	407939845	170491	69.85	2465	2485	2285	3210	1730	2470	2392.74	0.19	0	23694	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	861	-4.50	0.88	12	0.46	-514.00	2645.00	2890	20240625	-19.90	1645	20240530	40.73	2890	-19.90	20240625	1645	40.73	20240530	2890	-19.90	20240625	1645	40.73	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
159	20240802	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-125	5	-5.06	348632160	144809	59.33	2465	2485	2320	3210	1730	2470	2407.53	0.19	0	29169	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	872	-4.56	0.89	12	0.39	-514.00	2645.00	2890	20240625	-18.86	1645	20240530	42.55	2890	-18.86	20240625	1645	42.55	20240530	2890	-18.86	20240625	1645	42.55	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
160	20240802	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-115	5	-4.66	296884310	122954	50.37	2465	2485	2350	3210	1730	2470	2414.60	0.19	0	28412	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	876	-4.58	0.89	12	0.33	-514.00	2645.00	2890	20240625	-18.51	1645	20240530	43.16	2890	-18.51	20240625	1645	43.16	20240530	2890	-18.51	20240625	1645	43.16	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
161	20240802	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-20	5	-0.81	120216230	49406	20.24	2465	2465	2420	3210	1730	2470	2433.23	0.19	0	27433	2633	2551	2478	2396	2323	2515	2360	930	740	2500	1670	5	1	37200000	911	-4.77	0.93	12	0.13	-514.00	2645.00	2890	20240625	-15.22	1645	20240530	48.94	2890	-15.22	20240625	1645	48.94	20240530	2890	-15.22	20240625	1645	48.94	20240530	0.04	N	023460	2500	930 억		72138	N	N	0	N	00	N
162	20240801	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-20	5	-0.80	608227600	242984	226.25	2490	2560	2405	3235	1745	2490	2503.17	0.31	0	-44540	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	919	-4.81	0.93	12	0.65	-514.00	2645.00	2890	20240625	-14.53	1645	20240530	50.15	2890	-14.53	20240625	1645	50.15	20240530	2890	-14.53	20240625	1645	50.15	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
163	20240801	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-30	5	-1.20	564988115	225540	210.01	2490	2560	2405	3235	1745	2490	2505.05	0.31	0	-42152	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	915	-4.79	0.93	12	0.61	-514.00	2645.00	2890	20240625	-14.88	1645	20240530	49.54	2890	-14.88	20240625	1645	49.54	20240530	2890	-14.88	20240625	1645	49.54	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
164	20240801	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	10	2	0.40	518781985	206857	192.61	2490	2560	2405	3235	1745	2490	2507.93	0.31	0	-36685	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	930	-4.86	0.95	12	0.56	-514.00	2645.00	2890	20240625	-13.49	1645	20240530	51.98	2890	-13.49	20240625	1645	51.98	20240530	2890	-13.49	20240625	1645	51.98	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
165	20240801	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	35	2	1.41	475108475	189388	176.35	2490	2560	2405	3235	1745	2490	2508.65	0.31	0	-31576	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	939	-4.91	0.95	12	0.51	-514.00	2645.00	2890	20240625	-12.63	1645	20240530	53.50	2890	-12.63	20240625	1645	53.50	20240530	2890	-12.63	20240625	1645	53.50	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
166	20240801	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	5	2	0.20	370586165	148185	137.98	2490	2560	2405	3235	1745	2490	2500.83	0.31	0	-39974	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	928	-4.85	0.94	12	0.40	-514.00	2645.00	2890	20240625	-13.67	1645	20240530	51.67	2890	-13.67	20240625	1645	51.67	20240530	2890	-13.67	20240625	1645	51.67	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
167	20240801	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	25	2	1.00	220869200	89087	82.95	2490	2530	2405	3235	1745	2490	2479.25	0.31	0	-27549	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	936	-4.89	0.95	12	0.24	-514.00	2645.00	2890	20240625	-12.98	1645	20240530	52.89	2890	-12.98	20240625	1645	52.89	20240530	2890	-12.98	20240625	1645	52.89	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
168	20240801	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-30	5	-1.20	89388145	35834	33.37	2490	2530	2455	3235	1745	2490	2494.51	0.31	0	-11835	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	915	-4.79	0.93	12	0.10	-514.00	2645.00	2890	20240625	-14.88	1645	20240530	49.54	2890	-14.88	20240625	1645	49.54	20240530	2890	-14.88	20240625	1645	49.54	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N
169	20240801	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-20	5	-0.80	2302700	926	0.86	2490	2490	2470	3235	1745	2490	2486.72	0.31	0	-280	2613	2551	2488	2426	2363	2582	2457	930	745	2500	1690	5	1	37200000	919	-4.81	0.93	12	0.00	-514.00	2645.00	2890	20240625	-14.53	1645	20240530	50.15	2890	-14.53	20240625	1645	50.15	20240530	2890	-14.53	20240625	1645	50.15	20240530	0.04	N	023460	2500	930 억		116650	N	N	0	N	00	N