KissMeData/469900/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	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	103095515	50267	14199.72	2055	2060	2050	2680	1450	2065	2050.96	0.16	0	2928	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.90	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
3	20240830	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	101713895	49595	14009.89	2055	2060	2050	2680	1450	2065	2050.89	0.16	0	2943	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.88	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
4	20240830	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	93113445	45405	12826.27	2055	2060	2050	2680	1450	2065	2050.73	0.16	0	2403	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.81	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
5	20240830	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	81849480	39914	11275.14	2055	2060	2050	2680	1450	2065	2050.65	0.16	0	1893	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.71	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
6	20240830	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	80534280	39274	11094.35	2055	2060	2050	2680	1450	2065	2050.57	0.16	0	1353	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.70	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
7	20240830	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2715540	1319	372.60	2055	2060	2055	2680	1450	2065	2058.79	0.16	0	900	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.02	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
8	20240830	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	875465	425	120.06	2055	2060	2055	2680	1450	2065	2059.92	0.16	0	390	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.01	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
9	20240830	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8235	4	1.13	2055	2060	2055	2680	1450	2065	2058.75	0.16	0	0	2078	2071	2063	2056	2048	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
10	20240829	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	730115	354	0.56	2070	2070	2055	2695	1455	2075	2062.47	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.58	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
11	20240829	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	730115	354	0.56	2070	2070	2055	2695	1455	2075	2062.47	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.58	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
12	20240829	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	674410	327	0.51	2070	2070	2055	2695	1455	2075	2062.42	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	115	-62.27	1.43	12	0.01	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
13	20240829	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	616610	299	0.47	2070	2070	2060	2695	1455	2075	2062.24	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.58	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
14	20240829	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	181900	88	0.14	2070	2070	2060	2695	1455	2075	2067.05	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
15	20240829	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	167470	81	0.13	2070	2070	2060	2695	1455	2075	2067.53	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
16	20240829	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	126270	61	0.10	2070	2070	2070	2695	1455	2075	2070.00	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
17	20240829	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	103500	50	0.08	2070	2070	2070	2695	1455	2075	2070.00	0.16	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
18	20240828	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	25	2	1.22	130344390	63497	119.97	2050	2075	2050	2665	1435	2050	2052.76	0.14	0	8794	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	116	-62.88	1.44	12	1.13	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
19	20240828	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	126504820	61639	116.46	2050	2070	2050	2665	1435	2050	2052.35	0.14	0	8608	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	116	-62.58	1.44	12	1.10	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
20	20240828	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	83245520	40553	76.62	2050	2070	2050	2665	1435	2050	2052.76	0.14	0	6739	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	115	-62.12	1.42	12	0.72	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
21	20240828	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	23065925	11212	21.18	2050	2070	2050	2665	1435	2050	2057.25	0.14	0	4854	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	116	-62.73	1.44	12	0.20	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
22	20240828	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	19956420	9707	18.34	2050	2065	2050	2665	1435	2050	2055.88	0.14	0	3387	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	116	-62.58	1.44	12	0.17	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
23	20240828	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	16873375	8214	15.52	2050	2065	2050	2665	1435	2050	2054.22	0.14	0	1894	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	116	-62.58	1.44	12	0.15	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
24	20240828	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	11407750	5553	10.49	2050	2055	2050	2665	1435	2050	2054.34	0.14	0	454	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	115	-62.27	1.43	12	0.10	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
25	20240828	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1242300	606	1.14	2050	2050	2050	2665	1435	2050	2050.00	0.14	0	0	2080	2065	2050	2035	2020	2065	2035	6	615	100	1430	5	1	5605000	115	-62.12	1.42	12	0.01	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
26	20240827	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	107877455	52929	105.05	2050	2065	2035	2665	1435	2050	2038.15	0.15	0	-114	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	115	-62.12	1.42	12	0.94	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
27	20240827	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	107460225	52725	104.64	2050	2065	2035	2665	1435	2050	2038.13	0.15	0	-114	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	115	-61.97	1.42	12	0.94	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
28	20240827	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	87963075	43152	85.64	2050	2065	2035	2665	1435	2050	2038.45	0.15	0	153	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	114	-61.82	1.42	12	0.77	-33.00	1439.00	4830	20240305	-57.76	2015	20240305	1.24	4830	-57.76	20240305	2015	1.24	20240305	4830	-57.76	20240305	2015	1.24	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
29	20240827	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	71351405	34996	69.46	2050	2065	2035	2665	1435	2050	2038.84	0.15	0	153	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	114	-61.67	1.41	12	0.62	-33.00	1439.00	4830	20240305	-57.87	2015	20240305	0.99	4830	-57.87	20240305	2015	0.99	20240305	4830	-57.87	20240305	2015	0.99	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
30	20240827	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	54834290	26883	53.35	2050	2065	2035	2665	1435	2050	2039.74	0.15	0	153	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	114	-61.67	1.41	12	0.48	-33.00	1439.00	4830	20240305	-57.87	2015	20240305	0.99	4830	-57.87	20240305	2015	0.99	20240305	4830	-57.87	20240305	2015	0.99	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
31	20240827	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	38108030	18679	37.07	2050	2065	2035	2665	1435	2050	2040.15	0.15	0	153	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	114	-61.82	1.42	12	0.33	-33.00	1439.00	4830	20240305	-57.76	2015	20240305	1.24	4830	-57.76	20240305	2015	1.24	20240305	4830	-57.76	20240305	2015	1.24	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
32	20240827	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	19110795	9361	18.58	2050	2065	2040	2665	1435	2050	2041.53	0.15	0	0	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	114	-61.82	1.42	12	0.17	-33.00	1439.00	4830	20240305	-57.76	2015	20240305	1.24	4830	-57.76	20240305	2015	1.24	20240305	4830	-57.76	20240305	2015	1.24	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
33	20240827	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	215225	105	0.21	2050	2050	2045	2665	1435	2050	2049.76	0.15	0	0	2093	2071	2053	2031	2013	2062	2022	6	615	100	1430	5	1	5605000	115	-61.97	1.42	12	0.00	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		8343	N	N	0	N	00	N
34	20240826	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	102808490	50386	1162.04	2075	2075	2035	2695	1455	2075	2040.42	0.14	0	641	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	115	-62.12	1.42	12	0.90	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
35	20240826	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	102607590	50288	1159.78	2075	2075	2035	2695	1455	2075	2040.40	0.14	0	641	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	115	-62.27	1.43	12	0.90	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
36	20240826	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-35	5	-1.69	102517170	50244	1158.76	2075	2075	2035	2695	1455	2075	2040.39	0.14	0	641	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	114	-61.82	1.42	12	0.90	-33.00	1439.00	4830	20240305	-57.76	2015	20240305	1.24	4830	-57.76	20240305	2015	1.24	20240305	4830	-57.76	20240305	2015	1.24	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
37	20240826	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	9476295	4582	105.67	2075	2075	2055	2695	1455	2075	2068.16	0.14	0	374	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
38	20240826	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7740305	3740	86.25	2075	2075	2055	2695	1455	2075	2069.60	0.14	0	374	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.07	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
39	20240826	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3095910	1500	34.59	2075	2075	2055	2695	1455	2075	2063.94	0.14	0	374	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
40	20240826	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3095910	1500	34.59	2075	2075	2055	2695	1455	2075	2063.94	0.14	0	374	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
41	20240826	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	3023460	1465	33.79	2075	2075	2055	2695	1455	2075	2063.80	0.14	0	374	2105	2090	2080	2065	2055	2085	2060	6	620	100	1450	5	1	5605000	115	-62.27	1.43	12	0.03	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8076	N	N	0	N	00	N
42	20240823	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8991415	4336	51.98	2095	2095	2070	2710	1460	2085	2073.67	0.14	0	387	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
43	20240823	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8939540	4311	51.68	2095	2095	2070	2710	1460	2085	2073.66	0.14	0	387	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
44	20240823	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6980740	3367	40.36	2095	2095	2070	2710	1460	2085	2073.28	0.14	0	461	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
45	20240823	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6830980	3295	39.50	2095	2095	2070	2710	1460	2085	2073.14	0.14	0	461	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
46	20240823	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5582830	2694	32.29	2095	2095	2070	2710	1460	2085	2072.32	0.14	0	461	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
47	20240823	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5354610	2584	30.98	2095	2095	2070	2710	1460	2085	2072.22	0.14	0	461	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
48	20240823	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	986470	476	5.71	2095	2095	2070	2710	1460	2085	2072.42	0.14	0	317	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
49	20240823	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2095	1	0.01	2095	2095	2095	2710	1460	2085	2095.00	0.14	0	0	2121	2102	2086	2067	2051	2095	2060	6	625	100	1450	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		8083	N	N	0	N	00	N
50	20240822	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	17403575	8342	933.11	2100	2105	2070	2730	1470	2100	2086.26	0.15	0	4022	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
51	20240822	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	17320565	8302	928.64	2100	2105	2070	2730	1470	2100	2086.31	0.15	0	4061	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
52	20240822	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	14523430	6959	778.41	2100	2105	2080	2730	1470	2100	2087.00	0.15	0	3327	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	117	-63.03	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
53	20240822	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11842230	5672	634.45	2100	2105	2080	2730	1470	2100	2087.84	0.15	0	2480	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.10	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
54	20240822	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	10063750	4819	539.04	2100	2105	2080	2730	1470	2100	2088.35	0.15	0	1635	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
55	20240822	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	7278190	3483	389.60	2100	2105	2080	2730	1470	2100	2089.63	0.15	0	785	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
56	20240822	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	464155	221	24.72	2100	2105	2100	2730	1470	2100	2100.25	0.15	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
57	20240822	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.15	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
58	20240821	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1873675	894	7.46	2100	2100	2095	2730	1470	2100	2095.83	0.15	0	745	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
59	20240821	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1871575	893	7.45	2100	2100	2095	2730	1470	2100	2095.83	0.15	0	745	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
60	20240821	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1423245	679	5.67	2100	2100	2095	2730	1470	2100	2096.09	0.15	0	531	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
61	20240821	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1423245	679	5.67	2100	2100	2095	2730	1470	2100	2096.09	0.15	0	531	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
62	20240821	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1202745	574	4.79	2100	2100	2095	2730	1470	2100	2095.37	0.15	0	531	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
63	20240821	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1200645	573	4.78	2100	2100	2095	2730	1470	2100	2095.37	0.15	0	531	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
64	20240821	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1185975	566	4.72	2100	2100	2095	2730	1470	2100	2095.36	0.15	0	525	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
65	20240821	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25200	12	0.10	2100	2100	2100	2730	1470	2100	2100.00	0.15	0	0	2123	2111	2103	2091	2083	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
66	20240820	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	25138805	11984	94.17	2100	2115	2095	2735	1475	2105	2097.70	0.15	0	811	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.21	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
67	20240820	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	23879705	11383	89.45	2100	2115	2095	2735	1475	2105	2097.84	0.15	0	811	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.20	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
68	20240820	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	15715485	7486	58.82	2100	2115	2095	2735	1475	2105	2099.32	0.15	0	811	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.13	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
69	20240820	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	15151880	7217	56.71	2100	2115	2095	2735	1475	2105	2099.47	0.15	0	811	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.13	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
70	20240820	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	13923660	6631	52.11	2100	2115	2095	2735	1475	2105	2099.78	0.15	0	811	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.12	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
71	20240820	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8786010	4179	32.84	2100	2115	2100	2735	1475	2105	2102.42	0.15	0	0	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
72	20240820	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6045510	2874	22.58	2100	2115	2100	2735	1475	2105	2103.52	0.15	0	0	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
73	20240820	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	151210	72	0.57	2100	2105	2100	2735	1475	2105	2100.14	0.15	0	0	2145	2125	2110	2090	2075	2117	2082	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8376	N	N	0	N	00	N
74	20240819	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	26781760	12726	279.20	2130	2130	2095	2760	1490	2125	2104.49	0.15	0	5859	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.23	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
75	20240819	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	26222610	12460	273.37	2130	2130	2095	2760	1490	2125	2104.54	0.15	0	5915	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.22	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
76	20240819	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	22530170	10704	234.84	2130	2130	2095	2760	1490	2125	2104.84	0.15	0	5015	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.19	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
77	20240819	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13259235	6296	138.13	2130	2130	2095	2760	1490	2125	2105.98	0.15	0	2679	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
78	20240819	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13116090	6228	136.64	2130	2130	2095	2760	1490	2125	2105.99	0.15	0	2612	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
79	20240819	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	12408810	5892	129.27	2130	2130	2095	2760	1490	2125	2106.04	0.15	0	2303	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
80	20240819	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	8761445	4157	91.20	2130	2130	2100	2760	1490	2125	2107.64	0.15	0	1079	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
81	20240819	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	10650	5	0.11	2130	2130	2130	2760	1490	2125	2130.00	0.15	0	0	2151	2137	2121	2107	2091	2145	2115	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.00	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		8420	N	N	0	N	00	N
82	20240816	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	9704510	4558	133.20	2105	2135	2105	2765	1495	2130	2129.12	0.16	0	-328	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.39	1.48	12	0.08	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
83	20240816	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	9689665	4551	132.99	2105	2135	2105	2765	1495	2130	2129.13	0.16	0	-322	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
84	20240816	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7542115	3538	103.39	2105	2135	2105	2765	1495	2130	2131.75	0.16	0	-328	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.39	1.48	12	0.06	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
85	20240816	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7539990	3537	103.36	2105	2135	2105	2765	1495	2130	2131.75	0.16	0	-328	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
86	20240816	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7539990	3537	103.36	2105	2135	2105	2765	1495	2130	2131.75	0.16	0	-328	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
87	20240816	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7539990	3537	103.36	2105	2135	2105	2765	1495	2130	2131.75	0.16	0	-328	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
88	20240816	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	7518690	3527	103.07	2105	2135	2105	2765	1495	2130	2131.75	0.16	0	-328	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	120	-64.70	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
89	20240816	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.16	0	0	2156	2142	2121	2107	2086	2150	2115	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.00	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		8748	N	N	0	N	00	N
90	20240814	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	7297835	3422	25.00	2100	2135	2100	2760	1490	2125	2132.62	0.16	0	-122	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
91	20240814	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7272365	3410	24.91	2100	2135	2100	2760	1490	2125	2132.66	0.16	0	-122	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
92	20240814	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7272365	3410	24.91	2100	2135	2100	2760	1490	2125	2132.66	0.16	0	-122	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
93	20240814	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7272365	3410	24.91	2100	2135	2100	2760	1490	2125	2132.66	0.16	0	-122	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
94	20240814	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7272365	3410	24.91	2100	2135	2100	2760	1490	2125	2132.66	0.16	0	-122	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
95	20240814	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7272365	3410	24.91	2100	2135	2100	2760	1490	2125	2132.66	0.16	0	-122	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.06	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
96	20240814	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21125	10	0.07	2100	2125	2100	2760	1490	2125	2112.50	0.16	0	0	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.00	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
97	20240814	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	10500	5	0.04	2100	2100	2100	2760	1490	2125	2100.00	0.16	0	0	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
98	20240813	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	29057210	13688	210.42	2125	2125	2110	2755	1485	2120	2122.82	0.16	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.24	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
99	20240813	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	26838325	12639	194.30	2125	2125	2110	2755	1485	2120	2123.45	0.16	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.23	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
100	20240813	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	26724140	12585	193.47	2125	2125	2110	2755	1485	2120	2123.49	0.16	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.22	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
101	20240813	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	23913450	11256	173.04	2125	2125	2115	2755	1485	2120	2124.51	0.16	0	5	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.20	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
102	20240813	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	23505255	11063	170.07	2125	2125	2115	2755	1485	2120	2124.67	0.16	0	5	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.20	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
103	20240813	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	23505255	11063	170.07	2125	2125	2115	2755	1485	2120	2124.67	0.16	0	5	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.20	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
104	20240813	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	23484080	11053	169.92	2125	2125	2115	2755	1485	2120	2124.68	0.16	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.20	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
105	20240813	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.16	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5605000	119	-64.24	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		8870	N	N	0	N	00	N
106	20240812	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	13762680	6505	143.25	2115	2120	2105	2745	1485	2115	2115.71	0.16	0	-184	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.24	1.47	12	0.12	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
107	20240812	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	13406520	6337	139.55	2115	2120	2105	2745	1485	2115	2115.59	0.16	0	-184	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.24	1.47	12	0.11	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
108	20240812	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	9124230	4317	95.07	2115	2120	2105	2745	1485	2115	2113.56	0.16	0	-184	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.24	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
109	20240812	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1035605	490	10.79	2115	2120	2110	2745	1485	2115	2113.48	0.16	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
110	20240812	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1010225	478	10.53	2115	2120	2110	2745	1485	2115	2113.44	0.16	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
111	20240812	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	287600	136	2.99	2115	2120	2110	2745	1485	2115	2114.71	0.16	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
112	20240812	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	255825	121	2.66	2115	2115	2110	2745	1485	2115	2114.26	0.16	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
113	20240812	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	48645	23	0.51	2115	2115	2115	2745	1485	2115	2115.00	0.16	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
114	20240809	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	9639100	4541	60.83	2110	2125	2110	2760	1490	2125	2122.68	0.16	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
115	20240809	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	9527005	4488	60.12	2110	2125	2110	2760	1490	2125	2122.77	0.16	0	5	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
116	20240809	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	9516430	4483	60.05	2110	2125	2110	2760	1490	2125	2122.78	0.16	0	5	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
117	20240809	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8236855	3878	51.95	2110	2125	2110	2760	1490	2125	2124.00	0.16	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.07	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
118	20240809	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	750725	355	4.76	2110	2125	2110	2760	1490	2125	2114.72	0.16	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
119	20240809	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	742285	351	4.70	2110	2125	2110	2760	1490	2125	2114.77	0.16	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
120	20240809	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	731735	346	4.63	2110	2125	2110	2760	1490	2125	2114.84	0.16	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
121	20240809	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	2110	1	0.01	2110	2110	2110	2760	1490	2125	2110.00	0.16	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		9054	N	N	0	N	00	N
122	20240808	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	15886620	7465	61.39	2115	2135	2115	2745	1485	2115	2128.15	0.16	0	-40	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.39	1.48	12	0.13	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
123	20240808	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	15884495	7464	61.38	2115	2135	2115	2745	1485	2115	2128.15	0.16	0	-40	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.13	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
124	20240808	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	13547005	6364	52.34	2115	2135	2115	2745	1485	2115	2128.69	0.16	0	-24	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.39	1.48	12	0.11	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
125	20240808	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	11955430	5615	46.18	2115	2135	2115	2745	1485	2115	2129.20	0.16	0	-24	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.39	1.48	12	0.10	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
126	20240808	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	10339420	4855	39.93	2115	2135	2115	2745	1485	2115	2129.64	0.16	0	-12	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.55	1.48	12	0.09	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
127	20240808	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	8745165	4107	33.77	2115	2135	2115	2745	1485	2115	2129.33	0.16	0	-12	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	120	-64.70	1.48	12	0.07	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
128	20240808	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	530905	251	2.06	2115	2130	2115	2745	1485	2115	2115.16	0.16	0	0	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.55	1.48	12	0.00	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
129	20240808	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6345	3	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.16	0	0	2141	2127	2121	2107	2101	2125	2105	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9094	N	N	0	N	00	N
130	20240807	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	25894155	12160	41.80	2125	2135	2115	2760	1490	2125	2129.45	0.16	0	-64	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.22	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
131	20240807	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	25496025	11973	41.16	2125	2135	2115	2760	1490	2125	2129.46	0.16	0	-58	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.21	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
132	20240807	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	17353515	8139	27.98	2125	2135	2120	2760	1490	2125	2132.14	0.16	0	-22	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.15	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
133	20240807	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13547070	6355	21.85	2125	2135	2120	2760	1490	2125	2131.72	0.16	0	-22	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
134	20240807	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	9808135	4603	15.82	2125	2135	2120	2760	1490	2125	2130.81	0.16	0	-22	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.08	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
135	20240807	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6000235	2819	9.69	2125	2135	2120	2760	1490	2125	2128.50	0.16	0	-22	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.05	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
136	20240807	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2048770	964	3.31	2125	2130	2125	2760	1490	2125	2125.28	0.16	0	0	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.02	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
137	20240807	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.16	0	0	2145	2135	2120	2110	2095	2140	2115	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.00	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9158	N	N	0	N	00	N
138	20240806	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	61764440	29090	99.95	2105	2130	2105	2755	1485	2120	2123.22	0.17	0	-164	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.52	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
139	20240806	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	61764440	29090	99.95	2105	2130	2105	2755	1485	2120	2123.22	0.17	0	-164	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.52	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
140	20240806	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	55520145	26151	89.85	2105	2130	2105	2755	1485	2120	2123.06	0.17	0	-164	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.47	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
141	20240806	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	48082645	22651	77.83	2105	2130	2105	2755	1485	2120	2122.76	0.17	0	-164	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.40	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
142	20240806	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	35177520	16578	56.96	2105	2130	2105	2755	1485	2120	2121.94	0.17	0	-164	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.30	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
143	20240806	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	30409020	14334	49.25	2105	2130	2105	2755	1485	2120	2121.46	0.17	0	-164	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.26	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
144	20240806	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	18011270	8508	29.23	2105	2125	2105	2755	1485	2120	2116.98	0.17	0	0	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.15	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
145	20240806	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	532565	253	0.87	2105	2105	2105	2755	1485	2120	2105.00	0.17	0	0	2156	2137	2101	2082	2046	2147	2092	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		9322	N	N	0	N	00	N
146	20240805	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	60960030	29104	439.44	2110	2120	2065	2765	1495	2130	2094.56	0.19	0	2084	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.52	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
147	20240805	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	60483240	28877	436.01	2110	2120	2065	2765	1495	2130	2094.51	0.19	0	2033	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.52	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
148	20240805	141136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	51105340	24393	368.31	2110	2115	2065	2765	1495	2130	2095.08	0.19	0	2700	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	117	-63.33	1.45	12	0.44	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
149	20240805	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-45	5	-2.11	49133400	23447	354.02	2110	2115	2065	2765	1495	2130	2095.51	0.19	0	2548	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	117	-63.18	1.45	12	0.42	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
150	20240805	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	47397380	22611	341.40	2110	2115	2065	2765	1495	2130	2096.21	0.19	0	2381	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	117	-63.33	1.45	12	0.40	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
151	20240805	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	25850840	12302	185.75	2110	2115	2090	2765	1495	2130	2101.35	0.19	0	2277	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	117	-63.33	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
152	20240805	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	20347700	9677	146.11	2110	2110	2100	2765	1495	2130	2102.69	0.19	0	2289	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	118	-63.64	1.46	12	0.17	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
153	20240805	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	21100	10	0.15	2110	2110	2110	2765	1495	2130	2110.00	0.19	0	0	2166	2147	2126	2107	2086	2157	2117	6	635	100	1490	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10527	N	N	0	N	00	N
154	20240802	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	14009450	6623	116.11	2120	2145	2105	2780	1500	2140	2115.27	0.19	0	-87	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
155	20240802	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	14009450	6623	116.11	2120	2145	2105	2780	1500	2140	2115.27	0.19	0	-87	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
156	20240802	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13775150	6513	114.18	2120	2145	2105	2780	1500	2140	2115.02	0.19	0	-87	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
157	20240802	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13604750	6433	112.78	2120	2145	2105	2780	1500	2140	2114.84	0.19	0	-87	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
158	20240802	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13131890	6211	108.89	2120	2145	2105	2780	1500	2140	2114.30	0.19	0	-74	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
159	20240802	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2310075	1092	19.14	2120	2145	2115	2780	1500	2140	2115.45	0.19	0	8	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	119	-64.39	1.48	12	0.02	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
160	20240802	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1823350	862	15.11	2120	2145	2115	2780	1500	2140	2115.26	0.19	0	8	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	120	-64.70	1.48	12	0.02	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
161	20240802	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.00	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
162	20240801	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12053270	5633	349.44	2125	2140	2125	2780	1500	2140	2139.76	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.10	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
163	20240801	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11832850	5530	343.05	2125	2140	2125	2780	1500	2140	2139.76	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.10	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
164	20240801	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	10771410	5034	312.28	2125	2140	2125	2780	1500	2140	2139.73	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.09	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
165	20240801	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9196370	4298	266.63	2125	2140	2125	2780	1500	2140	2139.69	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.08	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
166	20240801	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7750010	3622	224.69	2125	2140	2125	2780	1500	2140	2139.70	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.06	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
167	20240801	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6115770	2858	177.30	2125	2140	2125	2780	1500	2140	2139.88	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.85	1.49	12	0.05	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
168	20240801	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4598510	2149	133.31	2125	2140	2125	2780	1500	2140	2139.84	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	120	-64.70	1.48	12	0.04	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
169	20240801	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2125	1	0.06	2125	2125	2125	2780	1500	2140	2125.00	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5605000	119	-64.39	1.48	12	0.00	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N