KissMeData/469480/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	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2034170	930	3.63	2180	2220	2180	2860	1540	2200	2187.28	0.09	0	-59	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
3	20240830	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1137620	521	2.03	2180	2220	2180	2860	1540	2200	2183.53	0.09	0	4	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
4	20240830	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	1113525	510	1.99	2180	2220	2180	2860	1540	2200	2183.38	0.09	0	4	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
5	20240830	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	1113525	510	1.99	2180	2220	2180	2860	1540	2200	2183.38	0.09	0	4	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
6	20240830	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	1113525	510	1.99	2180	2220	2180	2860	1540	2200	2183.38	0.09	0	4	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
7	20240830	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	838845	384	1.50	2180	2220	2180	2860	1540	2200	2184.49	0.09	0	1	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
8	20240830	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	190140	87	0.34	2180	2220	2180	2860	1540	2200	2185.52	0.09	0	1	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
9	20240830	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	143880	66	0.26	2180	2180	2180	2860	1540	2200	2180.00	0.09	0	0	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3931	N	N	0	N	00	N
10	20240829	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	56528655	25608	1096.23	2180	2230	2180	2830	1530	2180	2207.46	0.09	0	-23	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.61	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
11	20240829	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	56528655	25608	1096.23	2180	2230	2180	2830	1530	2180	2207.46	0.09	0	-23	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.61	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
12	20240829	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	56246780	25480	1090.75	2180	2230	2180	2830	1530	2180	2207.49	0.09	0	38	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.60	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
13	20240829	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	56242400	25478	1090.67	2180	2230	2180	2830	1530	2180	2207.49	0.09	0	36	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.60	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
14	20240829	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	55691150	25228	1079.97	2180	2230	2180	2830	1530	2180	2207.51	0.09	0	36	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.60	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
15	20240829	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	35	2	1.61	55231250	25018	1070.98	2180	2230	2180	2830	1530	2180	2207.66	0.09	0	-28	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	94	0.00	0.00	12	0.59	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
16	20240829	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	35	2	1.61	55231250	25018	1070.98	2180	2230	2180	2830	1530	2180	2207.66	0.09	0	-28	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	94	0.00	0.00	12	0.59	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
17	20240829	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.09	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
18	20240828	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5070880	2336	9.90	2170	2180	2155	2830	1530	2180	2170.75	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
19	20240828	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5070880	2336	9.90	2170	2180	2155	2830	1530	2180	2170.75	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
20	20240828	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5068700	2335	9.89	2170	2175	2155	2830	1530	2180	2170.75	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
21	20240828	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5046950	2325	9.85	2170	2175	2155	2830	1530	2180	2170.73	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
22	20240828	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2654450	1225	5.19	2170	2175	2155	2830	1530	2180	2166.90	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
23	20240828	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2630525	1214	5.14	2170	2175	2155	2830	1530	2180	2166.82	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
24	20240828	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2154200	995	4.22	2170	2175	2155	2830	1530	2180	2165.03	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
25	20240828	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	1077575	500	2.12	2170	2170	2155	2830	1530	2180	2155.15	0.09	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
26	20240827	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	51333735	23600	234.94	2200	2200	2175	2820	1520	2170	2175.16	0.09	0	23207	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
27	20240827	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	51329375	23598	234.92	2200	2200	2175	2820	1520	2170	2175.16	0.09	0	23207	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
28	20240827	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	51250895	23562	234.56	2200	2200	2175	2820	1520	2170	2175.15	0.09	0	23207	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
29	20240827	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	51250895	23562	234.56	2200	2200	2175	2820	1520	2170	2175.15	0.09	0	23207	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
30	20240827	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	12664170	5821	57.95	2200	2200	2175	2820	1520	2170	2175.60	0.09	0	5803	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
31	20240827	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	12664170	5821	57.95	2200	2200	2175	2820	1520	2170	2175.60	0.09	0	5803	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
32	20240827	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11971525	5504	54.79	2200	2200	2175	2820	1520	2170	2175.06	0.09	0	5486	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
33	20240827	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.09	0	0	2200	2185	2175	2160	2150	2180	2155	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
34	20240826	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	21786025	10045	31.43	2190	2190	2165	2845	1535	2190	2168.84	0.09	0	6347	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
35	20240826	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	21738285	10023	31.36	2190	2190	2165	2845	1535	2190	2168.84	0.09	0	6347	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
36	20240826	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	8384045	3869	12.11	2190	2190	2165	2845	1535	2190	2166.98	0.09	0	199	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
37	20240826	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	7950045	3669	11.48	2190	2190	2165	2845	1535	2190	2166.82	0.09	0	-1	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
38	20240826	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	174420	80	0.25	2190	2190	2175	2845	1535	2190	2180.25	0.09	0	-13	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
39	20240826	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	174420	80	0.25	2190	2190	2175	2845	1535	2190	2180.25	0.09	0	-13	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
40	20240826	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	115695	53	0.17	2190	2190	2175	2845	1535	2190	2182.92	0.09	0	-13	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
41	20240826	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.09	0	0	2220	2205	2195	2180	2170	2202	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
42	20240823	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	69986885	31960	356.06	2190	2210	2185	2870	1550	2210	2189.83	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.76	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
43	20240823	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	69713435	31835	354.67	2190	2210	2185	2870	1550	2210	2189.84	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.75	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
44	20240823	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	54913555	25063	279.22	2190	2210	2185	2870	1550	2210	2191.02	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.59	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
45	20240823	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	53620505	24473	272.65	2190	2210	2185	2870	1550	2210	2191.01	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
46	20240823	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	52356185	23897	266.23	2190	2210	2185	2870	1550	2210	2190.91	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
47	20240823	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	26304950	12024	133.96	2190	2210	2185	2870	1550	2210	2187.70	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
48	20240823	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	10870535	4963	55.29	2190	2210	2190	2870	1550	2210	2190.32	0.09	0	-3	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
49	20240823	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.09	0	0	2226	2217	2201	2192	2176	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
50	20240822	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	19715960	8976	6190.35	2185	2210	2185	2840	1530	2185	2196.52	0.09	0	3100	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
51	20240822	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	19691850	8965	6182.76	2185	2210	2185	2840	1530	2185	2196.53	0.09	0	3110	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
52	20240822	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	5349570	2423	1671.03	2185	2210	2185	2840	1530	2185	2207.83	0.09	0	2354	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
53	20240822	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	3830435	1735	1196.55	2185	2210	2185	2840	1530	2185	2207.74	0.09	0	1666	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
54	20240822	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	2093375	949	654.48	2185	2210	2185	2840	1530	2185	2205.87	0.09	0	880	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
55	20240822	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	262270	119	82.07	2185	2205	2185	2840	1530	2185	2203.95	0.09	0	50	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
56	20240822	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	152025	69	47.59	2185	2205	2185	2840	1530	2185	2203.26	0.09	0	0	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
57	20240822	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.09	0	0	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
58	20240821	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	318330	145	0.41	2190	2210	2185	2860	1540	2200	2195.38	0.09	0	6	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
59	20240821	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	307405	140	0.40	2190	2210	2190	2860	1540	2200	2195.75	0.09	0	6	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
60	20240821	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	305200	139	0.39	2190	2210	2190	2860	1540	2200	2195.68	0.09	0	6	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
61	20240821	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	292030	133	0.38	2190	2210	2190	2860	1540	2200	2195.71	0.09	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
62	20240821	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	289840	132	0.37	2190	2210	2190	2860	1540	2200	2195.76	0.09	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
63	20240821	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	289840	132	0.37	2190	2210	2190	2860	1540	2200	2195.76	0.09	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
64	20240821	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	289840	132	0.37	2190	2210	2190	2860	1540	2200	2195.76	0.09	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
65	20240821	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.09	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3959	N	N	0	N	00	N
66	20240820	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	77710945	35325	3234.89	2190	2200	2190	2845	1535	2190	2199.89	0.10	0	34890	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.84	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
67	20240820	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	77574545	35263	3229.21	2190	2200	2190	2845	1535	2190	2199.89	0.10	0	34828	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.83	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
68	20240820	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	62669545	28488	2608.79	2190	2200	2190	2845	1535	2190	2199.86	0.10	0	28402	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.67	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
69	20240820	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	50349545	22888	2095.97	2190	2200	2190	2845	1535	2190	2199.82	0.10	0	22802	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.54	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
70	20240820	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	30597945	13910	1273.81	2190	2200	2190	2845	1535	2190	2199.71	0.10	0	13824	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
71	20240820	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	12949650	5888	539.19	2190	2200	2190	2845	1535	2190	2199.33	0.10	0	5803	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
72	20240820	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	144860	66	6.04	2190	2195	2190	2845	1535	2190	2194.85	0.10	0	2	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
73	20240820	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.10	0	0	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
74	20240819	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2392050	1092	5.29	2195	2195	2190	2840	1530	2185	2190.52	0.10	0	978	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
75	20240819	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	2313210	1056	5.12	2195	2195	2190	2840	1530	2185	2190.54	0.10	0	978	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
76	20240819	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2212240	1010	4.89	2195	2195	2190	2840	1530	2185	2190.34	0.10	0	978	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
77	20240819	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2190340	1000	4.85	2195	2195	2190	2840	1530	2185	2190.34	0.10	0	968	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
78	20240819	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2120260	968	4.69	2195	2195	2190	2840	1530	2185	2190.35	0.10	0	936	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
79	20240819	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2120260	968	4.69	2195	2195	2190	2840	1530	2185	2190.35	0.10	0	936	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
80	20240819	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	806260	368	1.78	2195	2195	2190	2840	1530	2185	2190.92	0.10	0	336	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
81	20240819	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.10	0	0	2235	2210	2195	2170	2155	2202	2162	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
82	20240816	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	45726675	20635	2195.21	2220	2220	2180	2845	1535	2190	2215.98	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
83	20240816	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	45318080	20448	2175.32	2220	2220	2180	2845	1535	2190	2216.26	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
84	20240816	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	45315885	20447	2175.21	2220	2220	2180	2845	1535	2190	2216.26	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
85	20240816	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	44169075	19921	2119.26	2220	2220	2180	2845	1535	2190	2217.21	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.47	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
86	20240816	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	44169075	19921	2119.26	2220	2220	2180	2845	1535	2190	2217.21	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.47	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
87	20240816	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	44158100	19916	2118.72	2220	2220	2180	2845	1535	2190	2217.22	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.47	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
88	20240816	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	41895210	18885	2009.04	2220	2220	2180	2845	1535	2190	2218.44	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
89	20240816	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.10	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4306	N	N	0	N	00	N
90	20240814	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	2060260	940	242.89	2210	2210	2190	2870	1550	2210	2191.77	0.10	0	-27	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
91	20240814	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	2060260	940	242.89	2210	2210	2190	2870	1550	2210	2191.77	0.10	0	-27	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
92	20240814	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	2047120	934	241.34	2210	2210	2190	2870	1550	2210	2191.78	0.10	0	-27	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
93	20240814	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	2047120	934	241.34	2210	2210	2190	2870	1550	2210	2191.78	0.10	0	-27	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
94	20240814	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	308260	140	36.18	2210	2210	2190	2870	1550	2210	2201.86	0.10	0	-27	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
95	20240814	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	88260	40	10.34	2210	2210	2190	2870	1550	2210	2206.50	0.10	0	-27	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
96	20240814	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	28730	13	3.36	2210	2210	2210	2870	1550	2210	2210.00	0.10	0	-7	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
97	20240814	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.10	0	0	2250	2230	2210	2190	2170	2220	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
98	20240813	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	854460	387	2.01	2230	2230	2190	2885	1555	2220	2207.91	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
99	20240813	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	192710	87	0.45	2230	2230	2190	2885	1555	2220	2215.06	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
100	20240813	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	192710	87	0.45	2230	2230	2190	2885	1555	2220	2215.06	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
101	20240813	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	77830	35	0.18	2230	2230	2220	2885	1555	2220	2223.71	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
102	20240813	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	77830	35	0.18	2230	2230	2220	2885	1555	2220	2223.71	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
103	20240813	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	77830	35	0.18	2230	2230	2220	2885	1555	2220	2223.71	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
104	20240813	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	28990	13	0.07	2230	2230	2230	2885	1555	2220	2230.00	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
105	20240813	091226	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	0.10	0	0	2243	2231	2208	2196	2173	2237	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
106	20240812	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	42348885	19252	791.29	2195	2220	2185	2840	1530	2185	2199.71	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	94	0.00	0.00	12	0.46	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
107	20240812	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	42313665	19236	790.63	2195	2200	2185	2840	1530	2185	2199.71	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
108	20240812	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	9615535	4373	179.74	2195	2200	2185	2840	1530	2185	2198.84	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
109	20240812	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	9602395	4367	179.49	2195	2200	2185	2840	1530	2185	2198.85	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
110	20240812	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	9602395	4367	179.49	2195	2200	2185	2840	1530	2185	2198.85	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
111	20240812	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	9504070	4322	177.64	2195	2200	2195	2840	1530	2185	2199.00	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
112	20240812	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	2195	1	0.04	2195	2195	2195	2840	1530	2185	2195.00	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
113	20240812	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.10	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
114	20240809	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5327135	2433	4194.83	2185	2190	2180	2845	1535	2190	2189.53	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
115	20240809	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5327135	2433	4194.83	2185	2190	2180	2845	1535	2190	2189.53	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
116	20240809	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5283435	2413	4160.34	2185	2190	2180	2845	1535	2190	2189.57	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
117	20240809	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	358600	164	282.76	2185	2190	2180	2845	1535	2190	2186.59	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
118	20240809	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	140100	64	110.34	2185	2190	2180	2845	1535	2190	2189.06	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
119	20240809	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	96300	44	75.86	2185	2190	2180	2845	1535	2190	2188.64	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
120	20240809	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	52500	24	41.38	2185	2190	2180	2845	1535	2190	2187.50	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
121	20240809	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.10	0	0	2200	2195	2190	2185	2180	2192	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
122	20240808	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	126975	58	1.83	2195	2195	2185	2840	1530	2185	2189.22	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
123	20240808	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	124785	57	1.80	2195	2195	2185	2840	1530	2185	2189.21	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
124	20240808	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	122600	56	1.77	2195	2195	2185	2840	1530	2185	2189.29	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
125	20240808	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	76715	35	1.11	2195	2195	2185	2840	1530	2185	2191.86	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
126	20240808	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	63605	29	0.92	2195	2195	2185	2840	1530	2185	2193.28	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
127	20240808	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	52680	24	0.76	2195	2195	2195	2840	1530	2185	2195.00	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
128	20240808	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	8780	4	0.13	2195	2195	2195	2840	1530	2185	2195.00	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
129	20240808	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
130	20240807	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6921320	3162	64.56	2160	2190	2160	2845	1535	2190	2188.91	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
131	20240807	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6921320	3162	64.56	2160	2190	2160	2845	1535	2190	2188.91	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
132	20240807	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6702820	3062	62.52	2160	2190	2160	2845	1535	2190	2189.03	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
133	20240807	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6593570	3012	61.49	2160	2190	2160	2845	1535	2190	2189.10	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
134	20240807	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5496700	2510	51.25	2160	2190	2160	2845	1535	2190	2189.92	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
135	20240807	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5017090	2291	46.77	2160	2190	2160	2845	1535	2190	2189.91	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
136	20240807	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	21750	10	0.20	2160	2190	2160	2845	1535	2190	2175.00	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
137	20240807	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12990	6	0.12	2160	2190	2160	2845	1535	2190	2165.00	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4333	N	N	0	N	00	N
138	20240806	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	10700505	4898	8.52	2160	2195	2160	2805	1515	2160	2184.67	0.11	0	-335	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
139	20240806	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	10547205	4828	8.39	2160	2195	2160	2805	1515	2160	2184.59	0.11	0	-335	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
140	20240806	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	9782645	4478	7.79	2160	2195	2160	2805	1515	2160	2184.60	0.11	0	-335	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
141	20240806	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	9354235	4282	7.44	2160	2195	2160	2805	1515	2160	2184.55	0.11	0	-335	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
142	20240806	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	9168510	4197	7.30	2160	2195	2160	2805	1515	2160	2184.54	0.11	0	-285	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
143	20240806	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	35	2	1.62	8717490	3989	6.94	2160	2195	2160	2805	1515	2160	2185.38	0.11	0	-285	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
144	20240806	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	2511525	1159	2.02	2160	2180	2160	2805	1515	2160	2166.98	0.11	0	-148	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
145	20240806	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2160	1	0.00	2160	2160	2160	2805	1515	2160	2160.00	0.11	0	0	2216	2187	2171	2142	2126	2180	2135	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4668	N	N	0	N	00	N
146	20240805	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-45	5	-2.04	125096015	57518	189.23	2200	2200	2155	2865	1545	2205	2174.90	0.18	0	-2702	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	91	0.00	0.00	12	1.36	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
147	20240805	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	113999680	52381	172.33	2200	2200	2155	2865	1545	2205	2176.36	0.18	0	-2312	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	1.24	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
148	20240805	141135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	75136665	34436	113.29	2200	2200	2160	2865	1545	2205	2181.92	0.18	0	-1285	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.81	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
149	20240805	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	68917465	31578	103.89	2200	2200	2160	2865	1545	2205	2182.45	0.18	0	-1313	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.75	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
150	20240805	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	66869555	30637	100.79	2200	2200	2160	2865	1545	2205	2182.64	0.18	0	-1349	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.72	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
151	20240805	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	63358920	29023	95.48	2200	2200	2160	2865	1545	2205	2183.06	0.18	0	-1359	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.69	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
152	20240805	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	48128235	22022	72.45	2200	2200	2160	2865	1545	2205	2185.46	0.18	0	-1224	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.52	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
153	20240805	091117	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	0.18	0	0	2241	2222	2211	2192	2181	2232	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7496	N	N	0	N	00	N
154	20240802	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	67453625	30396	285.89	2200	2230	2200	2885	1555	2220	2219.16	0.18	0	-91	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.72	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
155	20240802	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	67413935	30378	285.72	2200	2230	2200	2885	1555	2220	2219.17	0.18	0	-73	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.72	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
156	20240802	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	67411725	30377	285.71	2200	2230	2200	2885	1555	2220	2219.17	0.18	0	-74	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.72	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
157	20240802	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	64291820	28960	272.39	2200	2230	2200	2885	1555	2220	2220.02	0.18	0	-74	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.68	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
158	20240802	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	64291820	28960	272.39	2200	2230	2200	2885	1555	2220	2220.02	0.18	0	-74	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.68	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
159	20240802	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	36377540	16386	154.12	2200	2230	2200	2885	1555	2220	2220.04	0.18	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
160	20240802	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	9453180	4258	40.05	2200	2230	2200	2885	1555	2220	2220.10	0.18	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
161	20240802	091112	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	0.18	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7587	N	N	0	N	00	N
162	20240801	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	23294395	10552	829.56	2205	2220	2200	2865	1545	2205	2207.58	0.17	0	394	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
163	20240801	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	23294395	10552	829.56	2205	2220	2200	2865	1545	2205	2207.58	0.17	0	394	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
164	20240801	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	14368745	6530	513.36	2205	2210	2200	2865	1545	2205	2200.42	0.17	0	394	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
165	20240801	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	14348900	6521	512.66	2205	2210	2200	2865	1545	2205	2200.41	0.17	0	394	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
166	20240801	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	14348900	6521	512.66	2205	2210	2200	2865	1545	2205	2200.41	0.17	0	394	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
167	20240801	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	14247700	6475	509.04	2205	2210	2200	2865	1545	2205	2200.42	0.17	0	394	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
168	20240801	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	10912030	4960	389.94	2205	2205	2200	2865	1545	2205	2200.01	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
169	20240801	091059	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	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N