KissMeData/474930/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	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3149355	1457	63.05	2145	2180	2145	2800	1510	2155	2161.53	25.72	0	-142	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
3	20240830	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	2641995	1222	52.88	2145	2180	2145	2800	1510	2155	2162.03	25.72	0	-59	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
4	20240830	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	2076810	961	41.58	2145	2180	2145	2800	1510	2155	2161.09	25.72	0	-53	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
5	20240830	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	1665180	771	33.36	2145	2180	2145	2800	1510	2155	2159.77	25.72	0	-46	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
6	20240830	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	1242720	576	24.92	2145	2180	2145	2800	1510	2155	2157.50	25.72	0	-46	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
7	20240830	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	851220	396	17.14	2145	2180	2145	2800	1510	2155	2149.55	25.72	0	4	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
8	20240830	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	420770	196	8.48	2145	2180	2145	2800	1510	2155	2146.79	25.72	0	0	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
9	20240830	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	392535	183	7.92	2145	2145	2145	2800	1510	2155	2145.00	25.72	0	0	2195	2175	2165	2145	2135	2170	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.66	2140	20240805	0.23	6070	-64.66	20240422	2140	0.23	20240805	6070	-64.66	20240422	2140	0.23	20240805	0.00	N	474930	100	3 억		931063	N	N	0	N	00	N
10	20240829	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4983230	2311	59.62	2155	2185	2155	2800	1510	2155	2156.31	25.72	0	146	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
11	20240829	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4940130	2291	59.11	2155	2185	2155	2800	1510	2155	2156.32	25.72	0	146	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
12	20240829	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3427320	1589	41.00	2155	2185	2155	2800	1510	2155	2156.90	25.72	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
13	20240829	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3420855	1586	40.92	2155	2185	2155	2800	1510	2155	2156.91	25.72	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
14	20240829	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3330345	1544	39.83	2155	2185	2155	2800	1510	2155	2156.96	25.72	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
15	20240829	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3323880	1541	39.76	2155	2185	2155	2800	1510	2155	2156.96	25.72	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
16	20240829	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	36995	17	0.44	2155	2185	2155	2800	1510	2155	2176.18	25.72	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
17	20240829	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.13	2155	2155	2155	2800	1510	2155	2155.00	25.72	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930917	N	N	0	N	00	N
18	20240828	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	8295120	3846	25.90	2165	2190	2150	2810	1520	2165	2156.82	25.72	0	-2	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
19	20240828	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8170130	3788	25.51	2165	2190	2150	2810	1520	2165	2156.85	25.72	0	56	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
20	20240828	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	7064380	3277	22.07	2165	2190	2150	2810	1520	2165	2155.75	25.72	0	94	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
21	20240828	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	7064380	3277	22.07	2165	2190	2150	2810	1520	2165	2155.75	25.72	0	94	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
22	20240828	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	7051360	3271	22.03	2165	2190	2150	2810	1520	2165	2155.72	25.72	0	94	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
23	20240828	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	6678520	3098	20.86	2165	2190	2150	2810	1520	2165	2155.75	25.72	0	94	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
24	20240828	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	3452000	1598	10.76	2165	2190	2155	2810	1520	2165	2160.20	25.72	0	-2	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
25	20240828	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1058685	489	3.29	2165	2165	2165	2810	1520	2165	2165.00	25.72	0	0	2195	2180	2160	2145	2125	2170	2135	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
26	20240827	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-10	5	-0.46	31911070	14841	60.25	2175	2175	2140	2825	1525	2175	2150.20	25.72	0	0	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-64.33	2140	20240827	1.17	6070	-64.33	20240422	2140	1.17	20240827	6070	-64.33	20240422	2140	1.17	20240827	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
27	20240827	151318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-35	5	-1.61	30193720	14039	56.99	2175	2175	2140	2825	1525	2175	2150.70	25.72	0	1	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	77	0.00	0.00	12	0.39	0.00	0.00	6070	20240422	-64.74	2140	20240827	0.00	6070	-64.74	20240422	2140	0.00	20240827	6070	-64.74	20240422	2140	0.00	20240827	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
28	20240827	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	17196925	7978	32.39	2175	2175	2150	2825	1525	2175	2155.54	25.72	0	1	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
29	20240827	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	16726060	7759	31.50	2175	2175	2150	2825	1525	2175	2155.70	25.72	0	1	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
30	20240827	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	4021380	1854	7.53	2175	2175	2155	2825	1525	2175	2169.03	25.72	0	0	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
31	20240827	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	4021380	1854	7.53	2175	2175	2155	2825	1525	2175	2169.03	25.72	0	0	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
32	20240827	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	3155030	1452	5.89	2175	2175	2155	2825	1525	2175	2172.89	25.72	0	0	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
33	20240827	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2183700	1004	4.08	2175	2175	2175	2825	1525	2175	2175.00	25.72	0	0	2198	2186	2168	2156	2138	2190	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930919	N	N	0	N	00	N
34	20240826	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	53080180	24633	144.59	2175	2180	2150	2825	1525	2175	2154.84	25.72	0	-66	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.68	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
35	20240826	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	52959570	24577	144.26	2175	2180	2150	2825	1525	2175	2154.84	25.72	0	-18	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.68	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
36	20240826	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	46126820	21399	125.60	2175	2180	2150	2825	1525	2175	2155.56	25.72	0	-18	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.59	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
37	20240826	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	7775610	3580	21.01	2175	2180	2165	2825	1525	2175	2171.96	25.72	0	-18	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
38	20240826	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	5957010	2740	16.08	2175	2180	2165	2825	1525	2175	2174.09	25.72	0	-18	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
39	20240826	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	4722610	2170	12.74	2175	2180	2170	2825	1525	2175	2176.32	25.72	0	-66	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
40	20240826	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	4716100	2167	12.72	2175	2180	2170	2825	1525	2175	2176.33	25.72	0	-66	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
41	20240826	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	3116750	1431	8.40	2175	2180	2175	2825	1525	2175	2178.02	25.72	0	-66	2215	2195	2175	2155	2135	2205	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930985	N	N	0	N	00	N
42	20240823	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	36754535	17037	141.68	2160	2195	2155	2820	1520	2170	2157.34	25.72	0	-39	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
43	20240823	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	36700340	17012	141.47	2160	2195	2155	2820	1520	2170	2157.32	25.72	0	-23	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
44	20240823	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	36553290	16944	140.91	2160	2195	2155	2820	1520	2170	2157.30	25.72	0	-23	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
45	20240823	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	35136250	16287	135.44	2160	2195	2155	2820	1520	2170	2157.32	25.72	0	-23	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
46	20240823	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	32295960	14969	124.48	2160	2195	2155	2820	1520	2170	2157.52	25.72	0	-23	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
47	20240823	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	11275960	5219	43.40	2160	2195	2155	2820	1520	2170	2160.56	25.72	0	-23	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
48	20240823	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	11204680	5186	43.13	2160	2195	2155	2820	1520	2170	2160.56	25.72	0	-23	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
49	20240823	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	3862140	1788	14.87	2160	2165	2160	2820	1520	2170	2160.03	25.72	0	40	2223	2196	2183	2156	2143	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930974	N	N	0	N	00	N
50	20240822	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	26140690	12025	68.45	2170	2210	2170	2840	1530	2185	2173.86	25.72	0	15	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.33	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
51	20240822	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	25591680	11772	67.01	2170	2210	2170	2840	1530	2185	2173.94	25.72	0	15	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.33	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
52	20240822	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	18889590	8684	49.43	2170	2210	2170	2840	1530	2185	2175.22	25.72	0	15	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
53	20240822	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	18628590	8564	48.75	2170	2210	2170	2840	1530	2185	2175.22	25.72	0	15	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
54	20240822	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6987990	3212	18.28	2170	2210	2170	2840	1530	2185	2175.59	25.72	0	15	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
55	20240822	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	4797765	2205	12.55	2170	2210	2170	2840	1530	2185	2175.86	25.72	0	15	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
56	20240822	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	154585	71	0.40	2170	2210	2170	2840	1530	2185	2177.25	25.72	0	0	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.59	2140	20240805	3.27	6070	-63.59	20240422	2140	3.27	20240805	6070	-63.59	20240422	2140	3.27	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
57	20240822	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	112840	52	0.30	2170	2170	2170	2840	1530	2185	2170.00	25.72	0	0	2291	2237	2211	2157	2131	2225	2145	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
58	20240821	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	39270615	17568	690.29	2200	2265	2185	2860	1540	2200	2235.35	25.72	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
59	20240821	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	38510185	17220	676.62	2200	2265	2185	2860	1540	2200	2236.36	25.72	0	52	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
60	20240821	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	38501445	17216	676.46	2200	2265	2185	2860	1540	2200	2236.38	25.72	0	52	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
61	20240821	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	38361270	17152	673.95	2200	2265	2190	2860	1540	2200	2236.55	25.72	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
62	20240821	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	34898870	15571	611.83	2200	2265	2190	2860	1540	2200	2241.27	25.72	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.43	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
63	20240821	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	33146870	14771	580.39	2200	2265	2190	2860	1540	2200	2244.05	25.72	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
64	20240821	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	32273260	14373	564.75	2200	2265	2190	2860	1540	2200	2245.41	25.72	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.40	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
65	20240821	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	25416995	11270	442.83	2200	2265	2190	2860	1540	2200	2255.28	25.72	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		930959	N	N	0	N	00	N
66	20240820	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	5566425	2545	16.94	2180	2200	2170	2840	1530	2185	2187.20	25.72	0	-73	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
67	20240820	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5522645	2525	16.81	2180	2200	2170	2840	1530	2185	2187.19	25.72	0	-55	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
68	20240820	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5509485	2519	16.77	2180	2200	2170	2840	1530	2185	2187.17	25.72	0	-60	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
69	20240820	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4484700	2050	13.65	2180	2200	2170	2840	1530	2185	2187.66	25.72	0	-60	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
70	20240820	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4469405	2043	13.60	2180	2200	2170	2840	1530	2185	2187.67	25.72	0	-60	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
71	20240820	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	3945005	1803	12.00	2180	2200	2170	2840	1530	2185	2188.02	25.72	0	-60	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
72	20240820	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2503010	1142	7.60	2180	2200	2170	2840	1530	2185	2191.78	25.72	0	-76	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
73	20240820	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	39150	18	0.12	2180	2180	2170	2840	1530	2185	2175.00	25.72	0	0	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		931032	N	N	0	N	00	N
74	20240819	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	32792010	15012	28.72	2180	2195	2180	2820	1520	2170	2184.39	25.72	0	13368	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
75	20240819	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	32597420	14923	28.55	2180	2195	2180	2820	1520	2170	2184.37	25.72	0	13343	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
76	20240819	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	30256930	13852	26.50	2180	2195	2180	2820	1520	2170	2184.30	25.72	0	12341	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
77	20240819	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	25427930	11642	22.27	2180	2195	2180	2820	1520	2170	2184.15	25.72	0	10161	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
78	20240819	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	25200200	11538	22.07	2180	2195	2180	2820	1520	2170	2184.10	25.72	0	10155	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
79	20240819	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	9673560	4432	8.48	2180	2195	2180	2820	1520	2170	2182.66	25.72	0	3555	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
80	20240819	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	5841040	2678	5.12	2180	2185	2180	2820	1520	2170	2181.12	25.72	0	1804	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
81	20240819	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	1689500	775	1.48	2180	2180	2180	2820	1520	2170	2180.00	25.72	0	-75	2226	2197	2181	2152	2136	2190	2145	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		931056	N	N	0	N	00	N
82	20240816	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-50	5	-2.25	113417715	52266	2642.37	2200	2210	2165	2885	1555	2220	2170.01	25.72	0	103	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	79	0.00	0.00	12	1.44	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
83	20240816	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-45	5	-2.03	103782325	47827	2417.95	2200	2210	2165	2885	1555	2220	2169.95	25.72	0	3930	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	79	0.00	0.00	12	1.32	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
84	20240816	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-45	5	-2.03	102592600	47280	2390.29	2200	2210	2165	2885	1555	2220	2169.89	25.72	0	3930	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	79	0.00	0.00	12	1.31	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
85	20240816	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-55	5	-2.48	88244125	40683	2056.77	2200	2210	2165	2885	1555	2220	2169.07	25.72	0	3930	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	78	0.00	0.00	12	1.12	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
86	20240816	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	9644750	4384	221.64	2200	2210	2195	2885	1555	2220	2199.99	25.72	0	0	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
87	20240816	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	9563535	4347	219.77	2200	2210	2195	2885	1555	2220	2200.03	25.72	0	0	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
88	20240816	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	3291320	1496	75.63	2200	2210	2200	2885	1555	2220	2200.08	25.72	0	0	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	80	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.59	2140	20240805	3.27	6070	-63.59	20240422	2140	3.27	20240805	6070	-63.59	20240422	2140	3.27	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
89	20240816	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	25.72	0	0	2336	2277	2241	2182	2146	2307	2212	4	665	100	1550	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.43	2140	20240805	3.74	6070	-63.43	20240422	2140	3.74	20240805	6070	-63.43	20240422	2140	3.74	20240805	0.00	N	474930	100	3 억		930953	N	N	0	N	00	N
90	20240814	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	4379890	1978	595.78	2205	2300	2205	2905	1565	2235	2214.30	25.72	0	-25	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.43	2140	20240805	3.74	6070	-63.43	20240422	2140	3.74	20240805	6070	-63.43	20240422	2140	3.74	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
91	20240814	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	3906995	1765	531.63	2205	2300	2205	2905	1565	2235	2213.59	25.72	0	2	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.43	2140	20240805	3.74	6070	-63.43	20240422	2140	3.74	20240805	6070	-63.43	20240422	2140	3.74	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
92	20240814	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	3900335	1762	530.72	2205	2300	2205	2905	1565	2235	2213.58	25.72	0	2	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.51	2140	20240805	3.50	6070	-63.51	20240422	2140	3.50	20240805	6070	-63.51	20240422	2140	3.50	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
93	20240814	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	3592450	1623	488.86	2205	2300	2205	2905	1565	2235	2213.46	25.72	0	27	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	80	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.51	2140	20240805	3.50	6070	-63.51	20240422	2140	3.50	20240805	6070	-63.51	20240422	2140	3.50	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
94	20240814	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	2308295	1043	314.16	2205	2300	2205	2905	1565	2235	2213.13	25.72	0	27	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	80	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-63.51	2140	20240805	3.50	6070	-63.51	20240422	2140	3.50	20240805	6070	-63.51	20240422	2140	3.50	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
95	20240814	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	40	2	1.79	1186760	537	161.75	2205	2300	2205	2905	1565	2235	2209.98	25.72	0	-7	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.52	2140	20240805	6.31	6070	-62.52	20240422	2140	6.31	20240805	6070	-62.52	20240422	2140	6.31	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
96	20240814	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	45	2	2.01	1132160	513	154.52	2205	2300	2205	2905	1565	2235	2206.94	25.72	0	-7	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.44	2140	20240805	6.54	6070	-62.44	20240422	2140	6.54	20240805	6070	-62.44	20240422	2140	6.54	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
97	20240814	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	1102500	500	150.60	2205	2205	2205	2905	1565	2235	2205.00	25.72	0	0	2271	2252	2226	2207	2181	2240	2195	4	670	100	1560	5	1	3620000	80	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
98	20240813	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	729905	329	25.50	2245	2245	2200	2915	1575	2245	2218.56	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	81	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.18	2140	20240805	4.44	6070	-63.18	20240422	2140	4.44	20240805	6070	-63.18	20240422	2140	4.44	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
99	20240813	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	430600	195	15.12	2245	2245	2200	2915	1575	2245	2208.21	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	80	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.59	2140	20240805	3.27	6070	-63.59	20240422	2140	3.27	20240805	6070	-63.59	20240422	2140	3.27	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
100	20240813	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	423970	192	14.88	2245	2245	2200	2915	1575	2245	2208.18	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	80	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
101	20240813	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-40	5	-1.78	386425	175	13.57	2245	2245	2205	2915	1575	2245	2208.14	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
102	20240813	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-40	5	-1.78	379810	172	13.33	2245	2245	2205	2915	1575	2245	2208.20	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
103	20240813	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	26940	12	0.93	2245	2245	2245	2915	1575	2245	2245.00	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.01	2140	20240805	4.91	6070	-63.01	20240422	2140	4.91	20240805	6070	-63.01	20240422	2140	4.91	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
104	20240813	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	26940	12	0.93	2245	2245	2245	2915	1575	2245	2245.00	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.01	2140	20240805	4.91	6070	-63.01	20240422	2140	4.91	20240805	6070	-63.01	20240422	2140	4.91	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
105	20240813	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	25.72	0	0	2281	2262	2231	2212	2181	2272	2222	4	670	100	1570	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.01	2140	20240805	4.91	6070	-63.01	20240422	2140	4.91	20240805	6070	-63.01	20240422	2140	4.91	20240805	0.00	N	474930	100	3 억		930978	N	N	0	N	00	N
106	20240812	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	2868795	1290	29.97	2200	2250	2200	2865	1545	2205	2223.87	25.72	0	-14	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.01	2140	20240805	4.91	6070	-63.01	20240422	2140	4.91	20240805	6070	-63.01	20240422	2140	4.91	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
107	20240812	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	2868795	1290	29.97	2200	2250	2200	2865	1545	2205	2223.87	25.72	0	-14	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.01	2140	20240805	4.91	6070	-63.01	20240422	2140	4.91	20240805	6070	-63.01	20240422	2140	4.91	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
108	20240812	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	2868795	1290	29.97	2200	2250	2200	2865	1545	2205	2223.87	25.72	0	-14	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.01	2140	20240805	4.91	6070	-63.01	20240422	2140	4.91	20240805	6070	-63.01	20240422	2140	4.91	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
109	20240812	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	45	2	2.04	2543490	1145	26.60	2200	2250	2200	2865	1545	2205	2221.39	25.72	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.93	2140	20240805	5.14	6070	-62.93	20240422	2140	5.14	20240805	6070	-62.93	20240422	2140	5.14	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
110	20240812	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	45	2	2.04	2543490	1145	26.60	2200	2250	2200	2865	1545	2205	2221.39	25.72	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.93	2140	20240805	5.14	6070	-62.93	20240422	2140	5.14	20240805	6070	-62.93	20240422	2140	5.14	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
111	20240812	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1502610	680	15.80	2200	2230	2200	2865	1545	2205	2209.72	25.72	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
112	20240812	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	22220	10	0.23	2200	2230	2200	2865	1545	2205	2222.00	25.72	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.26	2140	20240805	4.21	6070	-63.26	20240422	2140	4.21	20240805	6070	-63.26	20240422	2140	4.21	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
113	20240812	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	25.72	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		930992	N	N	0	N	00	N
114	20240809	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9485715	4304	43.51	2195	2210	2195	2860	1540	2200	2203.93	25.72	0	-72	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
115	20240809	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9485715	4304	43.51	2195	2210	2195	2860	1540	2200	2203.93	25.72	0	-72	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
116	20240809	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9485715	4304	43.51	2195	2210	2195	2860	1540	2200	2203.93	25.72	0	-72	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
117	20240809	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3804800	1728	17.47	2195	2210	2195	2860	1540	2200	2201.85	25.72	0	-22	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.59	2140	20240805	3.27	6070	-63.59	20240422	2140	3.27	20240805	6070	-63.59	20240422	2140	3.27	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
118	20240809	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3804800	1728	17.47	2195	2210	2195	2860	1540	2200	2201.85	25.72	0	-22	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.59	2140	20240805	3.27	6070	-63.59	20240422	2140	3.27	20240805	6070	-63.59	20240422	2140	3.27	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
119	20240809	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1856545	844	8.53	2195	2205	2195	2860	1540	2200	2199.70	25.72	0	-68	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
120	20240809	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	1852140	842	8.51	2195	2205	2195	2860	1540	2200	2199.69	25.72	0	-68	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
121	20240809	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	129505	59	0.60	2195	2195	2195	2860	1540	2200	2195.00	25.72	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931064	N	N	0	N	00	N
122	20240808	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	21708835	9893	155.18	2185	2200	2185	2840	1530	2185	2194.36	25.72	0	-77	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
123	20240808	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	14555900	6641	104.17	2185	2195	2185	2840	1530	2185	2191.82	25.72	0	-77	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
124	20240808	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	10991400	5017	78.70	2185	2195	2185	2840	1530	2185	2190.83	25.72	0	-77	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
125	20240808	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	9273120	4234	66.42	2185	2195	2185	2840	1530	2185	2190.16	25.72	0	0	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
126	20240808	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	8138305	3717	58.31	2185	2195	2185	2840	1530	2185	2189.48	25.72	0	0	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
127	20240808	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5943305	2717	42.62	2185	2195	2185	2840	1530	2185	2187.45	25.72	0	0	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
128	20240808	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	4400710	2014	31.59	2185	2195	2185	2840	1530	2185	2185.06	25.72	0	0	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
129	20240808	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	198835	91	1.43	2185	2185	2185	2840	1530	2185	2185.00	25.72	0	0	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		931141	N	N	0	N	00	N
130	20240807	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	13949730	6375	39.76	2190	2195	2175	2860	1540	2200	2188.19	25.82	0	-3548	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
131	20240807	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	13949730	6375	39.76	2190	2195	2175	2860	1540	2200	2188.19	25.82	0	-3548	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
132	20240807	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9085940	4149	25.88	2190	2195	2175	2860	1540	2200	2189.91	25.82	0	-2233	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
133	20240807	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	5389220	2461	15.35	2190	2195	2175	2860	1540	2200	2189.85	25.82	0	-552	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
134	20240807	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	4471610	2042	12.74	2190	2195	2175	2860	1540	2200	2189.82	25.82	0	-147	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
135	20240807	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	4471610	2042	12.74	2190	2195	2175	2860	1540	2200	2189.82	25.82	0	-147	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
136	20240807	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	1926830	880	5.49	2190	2195	2175	2860	1540	2200	2189.58	25.82	0	-147	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
137	20240807	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	25.82	0	0	2246	2222	2186	2162	2126	2235	2175	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		934689	N	N	0	N	00	N
138	20240806	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	35145745	16032	54.44	2150	2210	2150	2850	1540	2195	2192.22	25.83	0	-1679	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
139	20240806	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	35145745	16032	54.44	2150	2210	2150	2850	1540	2195	2192.22	25.83	0	-1679	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
140	20240806	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	32818145	14974	50.85	2150	2210	2150	2850	1540	2195	2191.68	25.83	0	-1679	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
141	20240806	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	23978545	10956	37.20	2150	2210	2150	2850	1540	2195	2188.62	25.83	0	-1380	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
142	20240806	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	23945470	10941	37.15	2150	2210	2150	2850	1540	2195	2188.60	25.83	0	-1380	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
143	20240806	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	19874955	9091	30.87	2150	2210	2150	2850	1540	2195	2186.22	25.83	0	-1477	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
144	20240806	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	16970955	7771	26.39	2150	2210	2150	2850	1540	2195	2183.88	25.83	0	-1469	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
145	20240806	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5570135	2566	8.71	2150	2195	2150	2850	1540	2195	2170.75	25.83	0	-1312	2311	2252	2196	2137	2081	2225	2110	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		935056	N	N	0	N	00	N
146	20240805	161118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-75	5	-3.30	64699555	29449	13825.82	2255	2255	2140	2950	1590	2270	2197.00	25.83	0	1219	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	79	0.00	0.00	12	0.81	0.00	0.00	6070	20240422	-63.84	2140	20240805	2.57	6070	-63.84	20240422	2140	2.57	20240805	6070	-63.84	20240422	2140	2.57	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
147	20240805	151138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-95	5	-4.19	63829535	29049	13638.03	2255	2255	2140	2950	1590	2270	2197.31	25.83	0	1219	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	79	0.00	0.00	12	0.80	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
148	20240805	141138	58	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-70	5	-3.08	59065020	26881	12620.19	2255	2255	2140	2950	1590	2270	2197.28	25.83	0	1291	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	80	0.00	0.00	12	0.74	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
149	20240805	131139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-70	5	-3.08	54607620	24855	11669.01	2255	2255	2140	2950	1590	2270	2197.05	25.83	0	1292	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	80	0.00	0.00	12	0.69	0.00	0.00	6070	20240422	-63.76	2140	20240805	2.80	6070	-63.76	20240422	2140	2.80	20240805	6070	-63.76	20240422	2140	2.80	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
150	20240805	121133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-60	5	-2.64	21249565	9703	4555.40	2255	2255	2140	2950	1590	2270	2190.00	25.83	0	1296	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	80	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-63.59	2140	20240805	3.27	6070	-63.59	20240422	2140	3.27	20240805	6070	-63.59	20240422	2140	3.27	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
151	20240805	111131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-65	5	-2.86	19897585	9090	4267.61	2255	2255	2140	2950	1590	2270	2188.95	25.83	0	1298	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	80	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-63.67	2140	20240805	3.04	6070	-63.67	20240422	2140	3.04	20240805	6070	-63.67	20240422	2140	3.04	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
152	20240805	101127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	-35	5	-1.54	13133165	6024	2828.17	2255	2255	2140	2950	1590	2270	2180.14	25.83	0	1440	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	81	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-63.18	2140	20240805	4.44	6070	-63.18	20240422	2140	4.44	20240805	6070	-63.18	20240422	2140	4.44	20240805	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
153	20240805	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	899075	400	187.79	2255	2255	2245	2950	1590	2270	2247.69	25.83	0	0	2320	2295	2275	2250	2230	2285	2240	4	680	100	1580	5	1	3620000	81	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.01	2145	20240530	4.66	6070	-63.01	20240422	2145	4.66	20240530	6070	-63.01	20240422	2145	4.66	20240530	0.00	N	474930	100	3 억		935149	N	N	0	N	00	N
154	20240802	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	483630	213	3.67	2275	2300	2255	2955	1595	2275	2270.56	25.83	0	3	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
155	20240802	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	447345	197	3.39	2275	2300	2255	2955	1595	2275	2270.79	25.83	0	6	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
156	20240802	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	433785	191	3.29	2275	2300	2255	2955	1595	2275	2271.13	25.83	0	6	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
157	20240802	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	147775	65	1.12	2275	2300	2255	2955	1595	2275	2273.46	25.83	0	6	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
158	20240802	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	147775	65	1.12	2275	2300	2255	2955	1595	2275	2273.46	25.83	0	6	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
159	20240802	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	147775	65	1.12	2275	2300	2255	2955	1595	2275	2273.46	25.83	0	6	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
160	20240802	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	140965	62	1.07	2275	2300	2255	2955	1595	2275	2273.63	25.83	0	3	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
161	20240802	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	25.83	0	0	2298	2286	2268	2256	2238	2292	2262	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935146	N	N	0	N	00	N
162	20240801	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	13123520	5803	529.47	2265	2280	2250	2940	1590	2265	2261.51	25.84	0	-119	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
163	20240801	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	12777720	5651	515.60	2265	2280	2250	2940	1590	2265	2261.14	25.84	0	28	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
164	20240801	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	11591805	5130	468.07	2265	2280	2250	2940	1590	2265	2259.61	25.84	0	-76	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
165	20240801	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	11555670	5114	466.61	2265	2280	2250	2940	1590	2265	2259.61	25.84	0	-76	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
166	20240801	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	10439515	4622	421.72	2265	2280	2250	2940	1590	2265	2258.66	25.84	0	160	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
167	20240801	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	10419265	4613	420.89	2265	2280	2250	2940	1590	2265	2258.67	25.84	0	160	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
168	20240801	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	2691295	1186	108.21	2265	2280	2265	2940	1590	2265	2269.22	25.84	0	-6	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
169	20240801	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	1862525	821	74.91	2265	2270	2265	2940	1590	2265	2268.61	25.84	0	-4	2311	2287	2276	2252	2241	2282	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N