KissMeData/473000/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	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	16445875	7837	21.69	2090	2110	2090	2715	1465	2090	2098.49	0.06	0	3657	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.24	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
3	20240830	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	16266805	7752	21.46	2090	2110	2090	2715	1465	2090	2098.40	0.06	0	3676	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	70	-41.37	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
4	20240830	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	15510795	7393	20.46	2090	2105	2090	2715	1465	2090	2098.04	0.06	0	3732	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.22	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
5	20240830	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	14565650	6944	19.22	2090	2105	2090	2715	1465	2090	2097.59	0.06	0	3657	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.21	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
6	20240830	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	5393115	2577	7.13	2090	2105	2090	2715	1465	2090	2092.79	0.06	0	-7	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.08	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
7	20240830	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	4612185	2206	6.11	2090	2105	2090	2715	1465	2090	2090.75	0.06	0	-7	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.07	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
8	20240830	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	119130	57	0.16	2090	2090	2090	2715	1465	2090	2090.00	0.06	0	0	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
9	20240830	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	20900	10	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.06	0	0	2143	2116	2098	2071	2053	2107	2062	3	625	100	1460	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		2040	N	N	0	N	00	N
10	20240829	161345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	75506005	36129	1434.26	2100	2125	2080	2730	1470	2100	2089.90	0.08	0	18017	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	1.09	-51.00	1903.00	3055	20240507	-31.59	2080	20240829	0.48	3055	-31.59	20240507	2080	0.48	20240829	3055	-31.59	20240507	2080	0.48	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
11	20240829	151358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	0	3	0.00	75129555	35949	1427.11	2100	2125	2080	2730	1470	2100	2089.89	0.08	0	18053	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	1.09	-51.00	1903.00	3055	20240507	-31.26	2080	20240829	0.96	3055	-31.26	20240507	2080	0.96	20240829	3055	-31.26	20240507	2080	0.96	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
12	20240829	141359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	40362265	19314	766.73	2100	2125	2080	2730	1470	2100	2089.79	0.08	0	5460	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.58	-51.00	1903.00	3055	20240507	-31.59	2080	20240829	0.48	3055	-31.59	20240507	2080	0.48	20240829	3055	-31.59	20240507	2080	0.48	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
13	20240829	131359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	28668715	13719	544.62	2100	2125	2080	2730	1470	2100	2089.71	0.08	0	4	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.41	-51.00	1903.00	3055	20240507	-31.59	2080	20240829	0.48	3055	-31.59	20240507	2080	0.48	20240829	3055	-31.59	20240507	2080	0.48	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
14	20240829	121357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	28259075	13523	536.84	2100	2125	2080	2730	1470	2100	2089.70	0.08	0	-192	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.41	-51.00	1903.00	3055	20240507	-31.59	2080	20240829	0.48	3055	-31.59	20240507	2080	0.48	20240829	3055	-31.59	20240507	2080	0.48	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
15	20240829	111356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	27793135	13300	527.99	2100	2125	2080	2730	1470	2100	2089.71	0.08	0	-389	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.40	-51.00	1903.00	3055	20240507	-31.59	2080	20240829	0.48	3055	-31.59	20240507	2080	0.48	20240829	3055	-31.59	20240507	2080	0.48	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
16	20240829	101347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	27360505	13093	519.77	2100	2125	2080	2730	1470	2100	2089.70	0.08	0	-578	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.40	-51.00	1903.00	3055	20240507	-31.59	2080	20240829	0.48	3055	-31.59	20240507	2080	0.48	20240829	3055	-31.59	20240507	2080	0.48	20240829	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
17	20240829	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8400	4	0.16	2100	2100	2100	2730	1470	2100	2100.00	0.08	0	0	2120	2110	2105	2095	2090	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
18	20240828	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5303700	2519	27.29	2100	2115	2100	2735	1475	2105	2105.48	0.08	0	1065	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.08	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
19	20240828	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	3768600	1788	19.37	2100	2115	2100	2735	1475	2105	2107.72	0.08	0	1065	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
20	20240828	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3062360	1454	15.75	2100	2115	2100	2735	1475	2105	2106.16	0.08	0	1031	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
21	20240828	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3007500	1428	15.47	2100	2115	2100	2735	1475	2105	2106.09	0.08	0	1005	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
22	20240828	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2999060	1424	15.42	2100	2115	2100	2735	1475	2105	2106.08	0.08	0	1001	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
23	20240828	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2606430	1238	13.41	2100	2110	2100	2735	1475	2105	2105.36	0.08	0	849	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
24	20240828	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1373190	653	7.07	2100	2105	2100	2735	1475	2105	2102.89	0.08	0	430	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.02	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
25	20240828	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.08	0	0	2125	2115	2105	2095	2085	2120	2100	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
26	20240827	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	19383455	9232	189.10	2100	2115	2095	2740	1480	2110	2099.59	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.28	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
27	20240827	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	19377140	9229	189.04	2100	2115	2095	2740	1480	2110	2099.59	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.28	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
28	20240827	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	18864740	8985	184.04	2100	2115	2095	2740	1480	2110	2099.58	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.27	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
29	20240827	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	16740360	7971	163.27	2100	2115	2100	2740	1480	2110	2100.16	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.24	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
30	20240827	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	16305660	7764	159.03	2100	2115	2100	2740	1480	2110	2100.16	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.23	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
31	20240827	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15802565	7525	154.14	2100	2115	2100	2740	1480	2110	2100.01	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.23	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
32	20240827	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	877845	418	8.56	2100	2115	2100	2740	1480	2110	2100.11	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
33	20240827	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	8400	4	0.08	2100	2100	2100	2740	1480	2110	2100.00	0.08	0	0	2130	2120	2110	2100	2090	2115	2095	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2774	N	N	0	N	00	N
34	20240826	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	10314920	4882	36.56	2120	2120	2100	2755	1485	2120	2112.85	0.09	0	3915	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.15	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
35	20240826	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	9888720	4680	35.04	2120	2120	2100	2755	1485	2120	2112.97	0.09	0	3785	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
36	20240826	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4517815	2137	16.00	2120	2120	2100	2755	1485	2120	2114.09	0.09	0	1306	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.06	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
37	20240826	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1650075	781	5.85	2120	2120	2100	2755	1485	2120	2112.77	0.09	0	43	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
38	20240826	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1645855	779	5.83	2120	2120	2100	2755	1485	2120	2112.78	0.09	0	43	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
39	20240826	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1198555	566	4.24	2120	2120	2105	2755	1485	2120	2117.59	0.09	0	43	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.27	1.11	12	0.02	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
40	20240826	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1007000	475	3.56	2120	2120	2120	2755	1485	2120	2120.00	0.09	0	-45	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
41	20240826	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8480	4	0.03	2120	2120	2120	2755	1485	2120	2120.00	0.09	0	0	2143	2131	2118	2106	2093	2137	2112	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		2859	N	N	0	N	00	N
42	20240823	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	28324945	13355	46.22	2110	2130	2105	2765	1495	2130	2120.92	0.09	0	8436	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.40	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
43	20240823	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	27894585	13152	45.52	2110	2130	2105	2765	1495	2130	2120.94	0.09	0	8233	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.40	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
44	20240823	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	22495635	10607	36.71	2110	2130	2105	2765	1495	2130	2120.83	0.09	0	6770	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.32	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
45	20240823	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19124010	9023	31.23	2110	2130	2105	2765	1495	2130	2119.47	0.09	0	5268	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.27	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
46	20240823	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	15024300	7098	24.57	2110	2130	2105	2765	1495	2130	2116.69	0.09	0	3450	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.21	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
47	20240823	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11829300	5598	19.37	2110	2130	2105	2765	1495	2130	2113.13	0.09	0	1950	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.17	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
48	20240823	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7712020	3658	12.66	2110	2125	2105	2765	1495	2130	2108.26	0.09	0	647	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.11	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
49	20240823	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	8440	4	0.01	2110	2110	2110	2765	1495	2130	2110.00	0.09	0	0	2150	2140	2125	2115	2100	2132	2107	3	635	100	1490	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		3023	N	N	0	N	00	N
50	20240822	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	61111120	28894	1104.93	2135	2135	2110	2775	1495	2135	2115.01	0.09	0	17300	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.87	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
51	20240822	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	61083550	28881	1104.44	2135	2135	2110	2775	1495	2135	2115.01	0.09	0	17300	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.87	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
52	20240822	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	54171730	25613	979.46	2135	2135	2110	2775	1495	2135	2115.01	0.09	0	15491	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.77	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
53	20240822	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	29828080	14103	539.31	2135	2135	2110	2775	1495	2135	2115.02	0.09	0	10681	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.43	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
54	20240822	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	17994655	8508	325.35	2135	2135	2110	2775	1495	2135	2115.03	0.09	0	5780	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.26	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
55	20240822	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4790845	2265	86.62	2135	2135	2110	2775	1495	2135	2115.16	0.09	0	640	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.07	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
56	20240822	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	12765	6	0.23	2135	2135	2120	2775	1495	2135	2127.50	0.09	0	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
57	20240822	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.09	0	0	2141	2137	2131	2127	2121	2140	2130	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
58	20240821	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5559480	2615	75.51	2125	2135	2125	2765	1495	2130	2126.00	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
59	20240821	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5559480	2615	75.51	2125	2135	2125	2765	1495	2130	2126.00	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
60	20240821	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5538130	2605	75.22	2125	2130	2125	2765	1495	2130	2125.96	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
61	20240821	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4522220	2128	61.45	2125	2130	2125	2765	1495	2130	2125.10	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
62	20240821	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4511595	2123	61.31	2125	2130	2125	2765	1495	2130	2125.10	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
63	20240821	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4434915	2087	60.27	2125	2130	2125	2765	1495	2130	2125.02	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
64	20240821	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3026040	1424	41.12	2125	2130	2125	2765	1495	2130	2125.03	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
65	20240821	091306	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	0.09	0	0	2136	2132	2126	2122	2116	2135	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3024	N	N	0	N	00	N
66	20240820	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7363095	3463	86.02	2130	2130	2120	2765	1495	2130	2126.22	0.09	0	-45	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.10	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
67	20240820	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7241695	3406	84.60	2130	2130	2120	2765	1495	2130	2126.16	0.09	0	-45	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.10	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
68	20240820	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5819495	2738	68.01	2130	2130	2120	2765	1495	2130	2125.45	0.09	0	-45	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
69	20240820	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4665035	2196	54.55	2130	2130	2120	2765	1495	2130	2124.33	0.09	0	-45	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.07	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
70	20240820	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3416465	1609	39.97	2130	2130	2120	2765	1495	2130	2123.35	0.09	0	-45	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.05	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
71	20240820	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2020860	952	23.65	2130	2130	2120	2765	1495	2130	2122.75	0.09	0	0	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.03	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
72	20240820	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	447885	211	5.24	2130	2130	2120	2765	1495	2130	2122.68	0.09	0	0	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
73	20240820	091255	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	0.09	0	0	2163	2146	2133	2116	2103	2155	2125	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3069	N	N	0	N	00	N
74	20240819	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	8570225	4026	2249.16	2125	2150	2120	2795	1505	2150	2128.72	0.10	0	2610	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
75	20240819	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	8450945	3970	2217.88	2125	2150	2120	2795	1505	2150	2128.70	0.10	0	2556	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
76	20240819	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	7396685	3475	1941.34	2125	2150	2120	2795	1505	2150	2128.54	0.10	0	2070	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.10	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
77	20240819	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	6319105	2969	1658.66	2125	2150	2120	2795	1505	2150	2128.36	0.10	0	1584	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.09	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
78	20240819	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	5247860	2466	1377.65	2125	2150	2120	2795	1505	2150	2128.09	0.10	0	1093	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.07	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
79	20240819	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	4191380	1970	1100.56	2125	2150	2120	2795	1505	2150	2127.60	0.10	0	607	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
80	20240819	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	599425	282	157.54	2125	2150	2125	2795	1505	2150	2125.62	0.10	0	0	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.01	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
81	20240819	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	425000	200	111.73	2125	2125	2125	2795	1505	2150	2125.00	0.10	0	0	2160	2155	2145	2140	2130	2157	2142	3	645	100	1500	5	1	3310000	70	-41.67	1.12	12	0.01	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
82	20240816	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	383110	179	5.60	2150	2150	2135	2795	1505	2150	2140.28	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.01	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
83	20240816	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	380960	178	5.57	2150	2150	2135	2795	1505	2150	2140.22	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.01	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
84	20240816	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	59960	28	0.88	2150	2150	2135	2795	1505	2150	2141.43	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
85	20240816	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	47120	22	0.69	2150	2150	2135	2795	1505	2150	2141.82	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
86	20240816	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	47120	22	0.69	2150	2150	2135	2795	1505	2150	2141.82	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
87	20240816	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	30000	14	0.44	2150	2150	2135	2795	1505	2150	2142.86	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
88	20240816	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10750	5	0.16	2150	2150	2150	2795	1505	2150	2150.00	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
89	20240816	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.10	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
90	20240814	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	6850265	3194	118.08	2130	2150	2125	2780	1500	2140	2144.73	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-42.16	1.13	12	0.10	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
91	20240814	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	6790065	3166	117.04	2130	2145	2125	2780	1500	2140	2144.68	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.10	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
92	20240814	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2500065	1166	43.11	2130	2145	2125	2780	1500	2140	2144.14	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.04	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
93	20240814	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2491485	1162	42.96	2130	2145	2125	2780	1500	2140	2144.14	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.04	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
94	20240814	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2427135	1132	41.85	2130	2145	2125	2780	1500	2140	2144.11	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.03	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
95	20240814	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2427135	1132	41.85	2130	2145	2125	2780	1500	2140	2144.11	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.03	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
96	20240814	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	42610	20	0.74	2130	2140	2125	2780	1500	2140	2130.50	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
97	20240814	091308	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	0.10	0	0	2160	2150	2140	2130	2120	2155	2135	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3159	N	N	0	N	00	N
98	20240813	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	5770940	2704	147.04	2130	2150	2130	2785	1505	2145	2134.22	0.09	0	18	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.96	1.12	12	0.08	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
99	20240813	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	5766660	2702	146.93	2130	2150	2130	2785	1505	2145	2134.22	0.09	0	18	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.86	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
100	20240813	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	5328985	2497	135.78	2130	2150	2130	2785	1505	2145	2134.15	0.09	0	18	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.96	1.12	12	0.08	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
101	20240813	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1048285	492	26.75	2130	2150	2130	2785	1505	2145	2130.66	0.09	0	18	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.76	1.12	12	0.01	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
102	20240813	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	813760	382	20.77	2130	2150	2130	2785	1505	2145	2130.26	0.09	0	18	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.76	1.12	12	0.01	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
103	20240813	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	813760	382	20.77	2130	2150	2130	2785	1505	2145	2130.26	0.09	0	18	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.76	1.12	12	0.01	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
104	20240813	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	262090	123	6.69	2130	2150	2130	2785	1505	2145	2130.81	0.09	0	0	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-42.16	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
105	20240813	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	25560	12	0.65	2130	2130	2130	2785	1505	2145	2130.00	0.09	0	0	2188	2166	2148	2126	2108	2165	2125	3	640	100	1500	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
106	20240812	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3948390	1839	69.40	2145	2170	2130	2795	1505	2150	2147.03	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.06	1.13	12	0.06	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
107	20240812	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3946245	1838	69.36	2145	2170	2130	2795	1505	2150	2147.03	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.06	1.13	12	0.06	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
108	20240812	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	3581545	1668	62.94	2145	2170	2130	2795	1505	2150	2147.21	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.05	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
109	20240812	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	1441545	668	25.21	2145	2170	2130	2795	1505	2150	2158.00	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.86	1.12	12	0.02	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
110	20240812	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	1441545	668	25.21	2145	2170	2130	2795	1505	2150	2158.00	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.86	1.12	12	0.02	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
111	20240812	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	251455	118	4.45	2145	2150	2130	2795	1505	2150	2130.97	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
112	20240812	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6435	3	0.11	2145	2145	2145	2795	1505	2150	2145.00	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.06	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
113	20240812	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
114	20240809	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5673365	2650	36.24	2125	2150	2125	2795	1505	2150	2140.89	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.08	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
115	20240809	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	5660565	2644	36.16	2125	2150	2125	2795	1505	2150	2140.91	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
116	20240809	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5440175	2541	34.75	2125	2150	2125	2795	1505	2150	2140.96	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.08	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
117	20240809	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5440175	2541	34.75	2125	2150	2125	2795	1505	2150	2140.96	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.08	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
118	20240809	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3292995	1541	21.07	2125	2145	2125	2795	1505	2150	2136.92	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.06	1.13	12	0.05	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
119	20240809	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3292995	1541	21.07	2125	2145	2125	2795	1505	2150	2136.92	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-42.06	1.13	12	0.05	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
120	20240809	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1150715	541	7.40	2125	2140	2125	2795	1505	2150	2127.01	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.02	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
121	20240809	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	8500	4	0.05	2125	2125	2125	2795	1505	2150	2125.00	0.09	0	0	2166	2157	2141	2132	2116	2162	2137	3	645	100	1500	5	1	3310000	70	-41.67	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		3141	N	N	0	N	00	N
122	20240808	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15689195	7312	81.97	2145	2150	2125	2785	1505	2145	2145.68	0.11	0	-444	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.16	1.13	12	0.22	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
123	20240808	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15665695	7301	81.85	2145	2150	2125	2785	1505	2145	2145.69	0.11	0	-444	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.06	1.13	12	0.22	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
124	20240808	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	9749785	4543	50.93	2145	2150	2125	2785	1505	2145	2146.11	0.11	0	-360	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.06	1.13	12	0.14	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
125	20240808	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	8634385	4023	45.10	2145	2150	2125	2785	1505	2145	2146.26	0.11	0	-360	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.06	1.13	12	0.12	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
126	20240808	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	8585050	4000	44.84	2145	2150	2125	2785	1505	2145	2146.26	0.11	0	-360	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.06	1.13	12	0.12	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
127	20240808	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	8570035	3993	44.76	2145	2150	2125	2785	1505	2145	2146.26	0.11	0	-360	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.06	1.13	12	0.12	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
128	20240808	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	66395	31	0.35	2145	2145	2125	2785	1505	2145	2141.77	0.11	0	0	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
129	20240808	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.11	0	0	2168	2156	2138	2126	2108	2162	2132	3	640	100	1500	5	1	3310000	71	-42.06	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		3585	N	N	0	N	00	N
130	20240807	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	19114160	8920	75.73	2120	2150	2120	2780	1500	2140	2142.84	0.15	0	-1315	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.27	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
131	20240807	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	18668460	8711	73.95	2120	2150	2120	2780	1500	2140	2143.09	0.15	0	-1201	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	70	-41.57	1.11	12	0.26	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
132	20240807	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	10651940	4963	42.13	2120	2150	2120	2780	1500	2140	2146.27	0.15	0	3	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.15	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
133	20240807	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	10634780	4955	42.07	2120	2150	2120	2780	1500	2140	2146.27	0.15	0	3	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.15	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
134	20240807	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	9060350	4221	35.83	2120	2150	2120	2780	1500	2140	2146.49	0.15	0	3	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-42.06	1.13	12	0.13	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
135	20240807	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	7962110	3709	31.49	2120	2150	2120	2780	1500	2140	2146.70	0.15	0	3	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-42.16	1.13	12	0.11	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
136	20240807	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	111200	52	0.44	2120	2140	2120	2780	1500	2140	2138.46	0.15	0	0	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
137	20240807	091235	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	0.15	0	0	2180	2160	2130	2110	2080	2170	2120	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.00	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		4900	N	N	0	N	00	N
138	20240806	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	24997570	11779	45.72	2100	2150	2100	2755	1485	2120	2122.21	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	71	-41.96	1.12	12	0.36	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
139	20240806	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	24993290	11777	45.71	2100	2150	2100	2755	1485	2120	2122.21	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.36	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
140	20240806	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	24984780	11773	45.70	2100	2150	2100	2755	1485	2120	2122.21	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.36	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
141	20240806	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	24963530	11763	45.66	2100	2150	2100	2755	1485	2120	2122.21	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	71	-42.16	1.13	12	0.36	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
142	20240806	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	18317625	8655	33.60	2100	2125	2100	2755	1485	2120	2116.42	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.26	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
143	20240806	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	18209250	8604	33.40	2100	2125	2100	2755	1485	2120	2116.37	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.26	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
144	20240806	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	10797585	5114	19.85	2100	2125	2100	2755	1485	2120	2111.38	0.15	0	-54	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.15	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
145	20240806	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	3040800	1448	5.62	2100	2100	2100	2755	1485	2120	2100.00	0.15	0	0	2143	2131	2118	2106	2093	2125	2100	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		4954	N	N	0	N	00	N
146	20240805	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	54430090	25762	616.61	2130	2130	2105	2795	1505	2150	2112.81	0.15	0	-18	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.57	1.11	12	0.78	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
147	20240805	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	54368620	25733	615.92	2130	2130	2105	2795	1505	2150	2112.80	0.15	0	-13	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.47	1.11	12	0.78	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
148	20240805	141137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-40	5	-1.86	28955235	13717	328.31	2130	2130	2105	2795	1505	2150	2110.90	0.15	0	0	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.37	1.11	12	0.41	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
149	20240805	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-45	5	-2.09	27969505	13250	317.14	2130	2130	2105	2795	1505	2150	2110.91	0.15	0	0	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.27	1.11	12	0.40	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
150	20240805	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	8821500	4175	99.93	2130	2130	2110	2795	1505	2150	2112.93	0.15	0	0	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.47	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
151	20240805	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	8810925	4170	99.81	2130	2130	2110	2795	1505	2150	2112.93	0.15	0	0	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.47	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
152	20240805	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	7903590	3741	89.54	2130	2130	2110	2795	1505	2150	2112.69	0.15	0	0	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	71	-41.76	1.12	12	0.11	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
153	20240805	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	347100	163	3.90	2130	2130	2125	2795	1505	2150	2129.45	0.15	0	-5	2170	2160	2145	2135	2120	2152	2127	3	645	100	1500	5	1	3310000	70	-41.67	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
154	20240802	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	8981830	4178	39.59	2155	2155	2130	2805	1515	2160	2149.79	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-42.16	1.13	12	0.13	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
155	20240802	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	8760880	4075	38.61	2155	2155	2130	2805	1515	2160	2149.91	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-41.86	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
156	20240802	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	7693380	3575	33.87	2155	2155	2130	2805	1515	2160	2151.99	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-41.76	1.12	12	0.11	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
157	20240802	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	6889570	3198	30.30	2155	2155	2130	2805	1515	2160	2154.34	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-41.76	1.12	12	0.10	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
158	20240802	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	6721300	3119	29.55	2155	2155	2130	2805	1515	2160	2154.95	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-41.76	1.12	12	0.09	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
159	20240802	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6702050	3110	29.47	2155	2155	2155	2805	1515	2160	2155.00	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-42.25	1.13	12	0.09	-51.00	1903.00	3055	20240507	-29.46	2080	20240507	3.61	3055	-29.46	20240507	2080	3.61	20240507	3055	-29.46	20240507	2080	3.61	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
160	20240802	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	21550	10	0.09	2155	2155	2155	2805	1515	2160	2155.00	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-42.25	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.46	2080	20240507	3.61	3055	-29.46	20240507	2080	3.61	20240507	3055	-29.46	20240507	2080	3.61	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
161	20240802	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.15	0	0	2180	2170	2155	2145	2130	2175	2150	3	645	100	1510	5	1	3310000	71	-42.35	1.14	12	0.00	-51.00	1903.00	3055	20240507	-29.30	2080	20240507	3.85	3055	-29.30	20240507	2080	3.85	20240507	3055	-29.30	20240507	2080	3.85	20240507	0.00	N	473000	100	3 억		4972	N	N	0	N	00	N
162	20240801	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	22842815	10554	333.35	2155	2165	2140	2800	1510	2155	2164.38	0.15	0	-5	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-42.35	1.14	12	0.32	-51.00	1903.00	3055	20240507	-29.30	2080	20240507	3.85	3055	-29.30	20240507	2080	3.85	20240507	3055	-29.30	20240507	2080	3.85	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
163	20240801	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	22806210	10537	332.82	2155	2165	2140	2800	1510	2155	2164.39	0.15	0	4	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.32	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
164	20240801	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	22745860	10509	331.93	2155	2165	2140	2800	1510	2155	2164.42	0.15	0	0	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-42.16	1.13	12	0.32	-51.00	1903.00	3055	20240507	-29.62	2080	20240507	3.37	3055	-29.62	20240507	2080	3.37	20240507	3055	-29.62	20240507	2080	3.37	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
165	20240801	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	22735110	10504	331.78	2155	2165	2140	2800	1510	2155	2164.42	0.15	0	0	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-42.35	1.14	12	0.32	-51.00	1903.00	3055	20240507	-29.30	2080	20240507	3.85	3055	-29.30	20240507	2080	3.85	20240507	3055	-29.30	20240507	2080	3.85	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
166	20240801	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	21735075	10041	317.15	2155	2165	2140	2800	1510	2155	2164.63	0.15	0	0	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-42.06	1.13	12	0.30	-51.00	1903.00	3055	20240507	-29.79	2080	20240507	3.12	3055	-29.79	20240507	2080	3.12	20240507	3055	-29.79	20240507	2080	3.12	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
167	20240801	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	21726495	10037	317.02	2155	2165	2140	2800	1510	2155	2164.64	0.15	0	0	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-41.96	1.12	12	0.30	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
168	20240801	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	21670840	10011	316.20	2155	2165	2155	2800	1510	2155	2164.70	0.15	0	0	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	72	-42.45	1.14	12	0.30	-51.00	1903.00	3055	20240507	-29.13	2080	20240507	4.09	3055	-29.13	20240507	2080	4.09	20240507	3055	-29.13	20240507	2080	4.09	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N
169	20240801	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4310	2	0.06	2155	2155	2155	2800	1510	2155	2155.00	0.15	0	0	2171	2162	2151	2142	2131	2157	2137	3	645	100	1500	5	1	3310000	71	-42.25	1.13	12	0.00	-51.00	1903.00	3055	20240507	-29.46	2080	20240507	3.61	3055	-29.46	20240507	2080	3.61	20240507	3055	-29.46	20240507	2080	3.61	20240507	0.00	N	473000	100	3 억		4977	N	N	0	N	00	N