KissMeData/475240/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4899780	2286	364.01	2160	2160	2140	2805	1515	2160	2143.39	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
3	20240830	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	4843650	2260	359.87	2160	2160	2140	2805	1515	2160	2143.21	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.42	2125	20240827	1.18	7030	-69.42	20240327	2125	1.18	20240827	7030	-69.42	20240327	2125	1.18	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
4	20240830	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	4506070	2103	334.87	2160	2160	2140	2805	1515	2160	2142.69	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	68	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
5	20240830	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	3720690	1736	276.43	2160	2160	2140	2805	1515	2160	2143.25	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
6	20240830	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	3720690	1736	276.43	2160	2160	2140	2805	1515	2160	2143.25	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
7	20240830	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	716900	333	53.03	2160	2160	2145	2805	1515	2160	2152.85	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
8	20240830	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	714740	332	52.87	2160	2160	2145	2805	1515	2160	2152.83	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.49	2125	20240827	0.94	7030	-69.49	20240327	2125	0.94	20240827	7030	-69.49	20240327	2125	0.94	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
9	20240830	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	347760	161	25.64	2160	2160	2160	2805	1515	2160	2160.00	1.76	0	0	2163	2161	2158	2156	2153	2162	2157	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56389	N	N	0	N	00	N
10	20240829	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1354320	628	93.87	2155	2160	2155	2800	1510	2155	2156.56	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
11	20240829	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1350000	626	93.57	2155	2160	2155	2800	1510	2155	2156.55	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
12	20240829	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1350000	626	93.57	2155	2160	2155	2800	1510	2155	2156.55	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
13	20240829	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1350000	626	93.57	2155	2160	2155	2800	1510	2155	2156.55	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
14	20240829	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1350000	626	93.57	2155	2160	2155	2800	1510	2155	2156.55	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
15	20240829	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	490150	227	33.93	2155	2160	2155	2800	1510	2155	2159.25	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.35	2125	20240827	1.41	7030	-69.35	20240327	2125	1.41	20240827	7030	-69.35	20240327	2125	1.41	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
16	20240829	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	483685	224	33.48	2155	2160	2155	2800	1510	2155	2159.31	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
17	20240829	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	351950	163	24.36	2155	2160	2155	2800	1510	2155	2159.20	1.76	0	-9	2171	2162	2151	2142	2131	2167	2147	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56398	N	N	0	N	00	N
18	20240828	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	1435405	669	1.18	2140	2160	2140	2775	1495	2135	2145.60	1.77	0	88	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.35	2125	20240827	1.41	7030	-69.35	20240327	2125	1.41	20240827	7030	-69.35	20240327	2125	1.41	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
19	20240828	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	1317080	614	1.08	2140	2160	2140	2775	1495	2135	2145.08	1.77	0	88	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.42	2125	20240827	1.18	7030	-69.42	20240327	2125	1.18	20240827	7030	-69.42	20240327	2125	1.18	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
20	20240828	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	919275	429	0.75	2140	2160	2140	2775	1495	2135	2142.83	1.77	0	262	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.35	2125	20240827	1.41	7030	-69.35	20240327	2125	1.41	20240827	7030	-69.35	20240327	2125	1.41	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
21	20240828	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	897725	419	0.74	2140	2160	2140	2775	1495	2135	2142.54	1.77	0	262	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.27	2125	20240827	1.65	7030	-69.27	20240327	2125	1.65	20240827	7030	-69.27	20240327	2125	1.65	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
22	20240828	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	787810	368	0.65	2140	2155	2140	2775	1495	2135	2140.79	1.77	0	262	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
23	20240828	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	366230	171	0.30	2140	2155	2140	2775	1495	2135	2141.70	1.77	0	65	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	68	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
24	20240828	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	173580	81	0.14	2140	2155	2140	2775	1495	2135	2142.96	1.77	0	0	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.35	2125	20240827	1.41	7030	-69.35	20240327	2125	1.41	20240827	7030	-69.35	20240327	2125	1.41	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
25	20240828	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	21400	10	0.02	2140	2140	2140	2775	1495	2135	2140.00	1.77	0	0	2195	2165	2145	2115	2095	2155	2105	3	640	100	1450	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
26	20240827	161309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-30	5	-1.39	121797780	56918	519.99	2175	2175	2125	2810	1520	2165	2139.88	1.76	0	268	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	68	0.00	0.00	12	1.78	0.00	0.00	7030	20240327	-69.63	2125	20240827	0.47	7030	-69.63	20240327	2125	0.47	20240827	7030	-69.63	20240327	2125	0.47	20240827	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
27	20240827	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-25	5	-1.15	120247620	56192	513.36	2175	2175	2125	2810	1520	2165	2139.94	1.76	0	688	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	68	0.00	0.00	12	1.76	0.00	0.00	7030	20240327	-69.56	2125	20240827	0.71	7030	-69.56	20240327	2125	0.71	20240827	7030	-69.56	20240327	2125	0.71	20240827	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
28	20240827	141324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-25	5	-1.15	66066120	30750	280.92	2175	2175	2135	2810	1520	2165	2148.49	1.76	0	624	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	68	0.00	0.00	12	0.96	0.00	0.00	7030	20240327	-69.56	2135	20240827	0.23	7030	-69.56	20240327	2135	0.23	20240827	7030	-69.56	20240327	2135	0.23	20240827	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
29	20240827	131328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-10	5	-0.46	65742005	30599	279.55	2175	2175	2135	2810	1520	2165	2148.50	1.76	0	624	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	69	0.00	0.00	12	0.96	0.00	0.00	7030	20240327	-69.35	2135	20240827	0.94	7030	-69.35	20240327	2135	0.94	20240827	7030	-69.35	20240327	2135	0.94	20240827	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
30	20240827	121328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-20	5	-0.92	65470680	30473	278.39	2175	2175	2135	2810	1520	2165	2148.48	1.76	0	624	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	69	0.00	0.00	12	0.95	0.00	0.00	7030	20240327	-69.49	2135	20240827	0.47	7030	-69.49	20240327	2135	0.47	20240827	7030	-69.49	20240327	2135	0.47	20240827	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
31	20240827	111327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-20	5	-0.92	63733180	29663	270.99	2175	2175	2135	2810	1520	2165	2148.57	1.76	0	88	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	69	0.00	0.00	12	0.93	0.00	0.00	7030	20240327	-69.49	2135	20240827	0.47	7030	-69.49	20240327	2135	0.47	20240827	7030	-69.49	20240327	2135	0.47	20240827	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
32	20240827	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	3190980	1469	13.42	2175	2175	2160	2810	1520	2165	2172.21	1.76	0	0	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	70	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
33	20240827	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	4350	2	0.02	2175	2175	2175	2810	1520	2165	2175.00	1.76	0	0	2205	2185	2170	2150	2135	2177	2142	3	645	100	1470	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
34	20240826	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	23666110	10946	54.41	2180	2190	2155	2830	1530	2180	2162.08	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	69	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
35	20240826	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	23430625	10837	53.87	2180	2190	2155	2830	1530	2180	2162.10	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	69	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
36	20240826	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	13548210	6254	31.09	2180	2190	2160	2830	1530	2180	2166.33	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
37	20240826	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	13526550	6244	31.04	2180	2190	2160	2830	1530	2180	2166.33	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	69	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-69.27	2145	20240806	0.70	7030	-69.27	20240327	2145	0.70	20240806	7030	-69.27	20240327	2145	0.70	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
38	20240826	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8333355	3842	19.10	2180	2190	2165	2830	1530	2180	2169.01	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
39	20240826	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8326830	3839	19.08	2180	2190	2165	2830	1530	2180	2169.01	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
40	20240826	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	3490460	1608	7.99	2180	2190	2170	2830	1530	2180	2170.68	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
41	20240826	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	37080	17	0.08	2180	2190	2180	2830	1530	2180	2181.18	1.76	0	0	2216	2197	2181	2162	2146	2190	2155	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
42	20240823	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	43672490	20118	402.04	2190	2200	2165	2845	1535	2190	2170.82	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.63	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
43	20240823	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	42780695	19708	393.84	2190	2200	2165	2845	1535	2190	2170.73	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.62	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
44	20240823	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	42654560	19650	392.69	2190	2200	2165	2845	1535	2190	2170.72	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
45	20240823	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	42385465	19526	390.21	2190	2200	2165	2845	1535	2190	2170.72	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
46	20240823	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	41918840	19311	385.91	2190	2200	2165	2845	1535	2190	2170.72	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	69	0.00	0.00	12	0.60	0.00	0.00	7030	20240327	-69.13	2145	20240806	1.17	7030	-69.13	20240327	2145	1.17	20240806	7030	-69.13	20240327	2145	1.17	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
47	20240823	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	41757900	19237	384.43	2190	2200	2165	2845	1535	2190	2170.71	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.60	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
48	20240823	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	36752530	16926	338.25	2190	2200	2165	2845	1535	2190	2171.37	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.53	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
49	20240823	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	8770	4	0.08	2190	2200	2190	2845	1535	2190	2192.50	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56304	N	N	0	N	00	N
50	20240822	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10929225	5004	57.08	2180	2200	2180	2845	1535	2190	2184.10	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
51	20240822	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	10246875	4691	53.51	2180	2200	2180	2845	1535	2190	2184.37	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
52	20240822	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	10050675	4601	52.49	2180	2200	2180	2845	1535	2190	2184.45	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
53	20240822	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	9651735	4418	50.40	2180	2200	2180	2845	1535	2190	2184.64	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
54	20240822	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2337280	1072	12.23	2180	2200	2180	2845	1535	2190	2180.30	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
55	20240822	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2337280	1072	12.23	2180	2200	2180	2845	1535	2190	2180.30	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
56	20240822	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2337280	1072	12.23	2180	2200	2180	2845	1535	2190	2180.30	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
57	20240822	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1643720	754	8.60	2180	2180	2180	2845	1535	2190	2180.00	1.76	0	-23	2206	2197	2191	2182	2176	2202	2187	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
58	20240821	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	17657450	8078	130.69	2185	2200	2185	2845	1535	2190	2185.87	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
59	20240821	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	17613650	8058	130.37	2185	2200	2185	2845	1535	2190	2185.86	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
60	20240821	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	17552370	8030	129.91	2185	2200	2185	2845	1535	2190	2185.85	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
61	20240821	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	17333870	7930	128.30	2185	2200	2185	2845	1535	2190	2185.86	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
62	20240821	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	15087685	6902	111.66	2185	2200	2185	2845	1535	2190	2185.99	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
63	20240821	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	15072355	6895	111.55	2185	2200	2185	2845	1535	2190	2185.98	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
64	20240821	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14787655	6765	109.45	2185	2200	2185	2845	1535	2190	2185.91	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
65	20240821	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	1.76	0	0	2210	2200	2190	2180	2170	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
66	20240820	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13491290	6181	26.21	2190	2200	2180	2845	1535	2190	2182.70	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
67	20240820	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13473775	6173	26.17	2190	2200	2180	2845	1535	2190	2182.69	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
68	20240820	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	11442005	5241	22.22	2190	2200	2180	2845	1535	2190	2183.17	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
69	20240820	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	11439825	5240	22.22	2190	2200	2180	2845	1535	2190	2183.17	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
70	20240820	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2535720	1158	4.91	2190	2200	2185	2845	1535	2190	2189.74	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
71	20240820	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2380585	1087	4.61	2190	2200	2185	2845	1535	2190	2190.05	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
72	20240820	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2268950	1036	4.39	2190	2200	2190	2845	1535	2190	2190.11	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
73	20240820	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	61340	28	0.12	2190	2200	2190	2845	1535	2190	2190.71	1.76	0	0	2216	2202	2191	2177	2166	2197	2172	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
74	20240819	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	51530335	23587	2668.21	2205	2205	2180	2845	1535	2190	2184.69	1.76	0	17158	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.74	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
75	20240819	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	51515015	23580	2667.42	2205	2205	2180	2845	1535	2190	2184.69	1.76	0	17158	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.74	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
76	20240819	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	40476385	18528	2095.93	2205	2205	2180	2845	1535	2190	2184.61	1.76	0	12106	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
77	20240819	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	40465460	18523	2095.36	2205	2205	2180	2845	1535	2190	2184.61	1.76	0	12101	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
78	20240819	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	27187215	12446	1407.92	2205	2205	2180	2845	1535	2190	2184.41	1.76	0	6312	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.39	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
79	20240819	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	21268010	9737	1101.47	2205	2205	2180	2845	1535	2190	2184.25	1.76	0	3611	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
80	20240819	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	16589915	7596	859.28	2205	2205	2180	2845	1535	2190	2184.03	1.76	0	1471	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
81	20240819	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2356470	1076	121.72	2205	2205	2190	2845	1535	2190	2190.03	1.76	0	0	2210	2200	2190	2180	2170	2205	2185	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
82	20240816	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1936705	884	396.41	2180	2200	2180	2860	1540	2200	2190.84	1.76	0	0	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
83	20240816	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1178860	538	241.26	2180	2200	2180	2860	1540	2200	2191.19	1.76	0	5	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
84	20240816	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1178860	538	241.26	2180	2200	2180	2860	1540	2200	2191.19	1.76	0	5	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
85	20240816	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1178860	538	241.26	2180	2200	2180	2860	1540	2200	2191.19	1.76	0	5	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
86	20240816	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	968140	442	198.21	2180	2200	2180	2860	1540	2200	2190.36	1.76	0	0	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
87	20240816	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	219160	100	44.84	2180	2200	2180	2860	1540	2200	2191.60	1.76	0	0	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
88	20240816	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	160030	73	32.74	2180	2200	2180	2860	1540	2200	2192.19	1.76	0	0	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
89	20240816	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6580	3	1.35	2180	2200	2180	2860	1540	2200	2193.33	1.76	0	0	2210	2205	2200	2195	2190	2202	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
90	20240814	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	490205	223	0.54	2205	2205	2195	2860	1540	2200	2198.23	1.76	0	0	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
91	20240814	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	329905	150	0.36	2205	2205	2195	2860	1540	2200	2199.37	1.76	0	60	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
92	20240814	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	277225	126	0.30	2205	2205	2195	2860	1540	2200	2200.20	1.76	0	60	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
93	20240814	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	275025	125	0.30	2205	2205	2195	2860	1540	2200	2200.20	1.76	0	60	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2145	20240806	2.80	7030	-68.63	20240327	2145	2.80	20240806	7030	-68.63	20240327	2145	2.80	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
94	20240814	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	275025	125	0.30	2205	2205	2195	2860	1540	2200	2200.20	1.76	0	60	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2145	20240806	2.80	7030	-68.63	20240327	2145	2.80	20240806	7030	-68.63	20240327	2145	2.80	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
95	20240814	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	259590	118	0.28	2205	2205	2195	2860	1540	2200	2199.92	1.76	0	60	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
96	20240814	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	235410	107	0.26	2205	2205	2200	2860	1540	2200	2200.09	1.76	0	60	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2145	20240806	2.80	7030	-68.63	20240327	2145	2.80	20240806	7030	-68.63	20240327	2145	2.80	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
97	20240814	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2205	1	0.00	2205	2205	2205	2860	1540	2200	2205.00	1.76	0	0	2226	2212	2196	2182	2166	2220	2190	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2145	20240806	2.80	7030	-68.63	20240327	2145	2.80	20240806	7030	-68.63	20240327	2145	2.80	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
98	20240813	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	91417650	41507	1393.32	2195	2210	2180	2850	1540	2195	2202.46	1.76	0	0	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	70	0.00	0.00	12	1.30	0.00	0.00	7030	20240327	-68.71	2145	20240806	2.56	7030	-68.71	20240327	2145	2.56	20240806	7030	-68.71	20240327	2145	2.56	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
99	20240813	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	91393620	41496	1392.95	2195	2210	2180	2850	1540	2195	2202.47	1.76	0	8	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	70	0.00	0.00	12	1.30	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
100	20240813	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	80454545	36486	1224.77	2195	2210	2180	2850	1540	2195	2205.08	1.76	0	8	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	70	0.00	0.00	12	1.14	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
101	20240813	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	80408455	36465	1224.07	2195	2210	2180	2850	1540	2195	2205.09	1.76	0	28	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	70	0.00	0.00	12	1.14	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
102	20240813	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	77552615	35161	1180.30	2195	2210	2180	2850	1540	2195	2205.64	1.76	0	28	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	71	0.00	0.00	12	1.10	0.00	0.00	7030	20240327	-68.63	2145	20240806	2.80	7030	-68.63	20240327	2145	2.80	20240806	7030	-68.63	20240327	2145	2.80	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
103	20240813	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	77433545	35107	1178.48	2195	2210	2180	2850	1540	2195	2205.64	1.76	0	28	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	71	0.00	0.00	12	1.10	0.00	0.00	7030	20240327	-68.56	2145	20240806	3.03	7030	-68.56	20240327	2145	3.03	20240806	7030	-68.56	20240327	2145	3.03	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
104	20240813	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	73049125	33105	1111.28	2195	2210	2180	2850	1540	2195	2206.59	1.76	0	0	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	71	0.00	0.00	12	1.03	0.00	0.00	7030	20240327	-68.56	2145	20240806	3.03	7030	-68.56	20240327	2145	3.03	20240806	7030	-68.56	20240327	2145	3.03	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
105	20240813	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4390	2	0.07	2195	2195	2195	2850	1540	2195	2195.00	1.76	0	0	2205	2200	2190	2185	2175	2202	2187	3	655	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
106	20240812	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6524125	2979	34.33	2190	2195	2180	2845	1535	2190	2190.04	1.76	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
107	20240812	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6323055	2887	33.27	2190	2195	2180	2845	1535	2190	2190.18	1.76	0	87	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
108	20240812	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6108935	2789	32.14	2190	2195	2180	2845	1535	2190	2190.37	1.76	0	87	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
109	20240812	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	5508075	2514	28.97	2190	2195	2185	2845	1535	2190	2190.96	1.76	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
110	20240812	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	5486125	2504	28.85	2190	2195	2185	2845	1535	2190	2190.94	1.76	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
111	20240812	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4415105	2016	23.23	2190	2195	2185	2845	1535	2190	2190.03	1.76	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.78	2145	20240806	2.33	7030	-68.78	20240327	2145	2.33	20240806	7030	-68.78	20240327	2145	2.33	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
112	20240812	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2200390	1007	11.60	2190	2195	2185	2845	1535	2190	2185.09	1.76	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
113	20240812	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	1.76	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56327	N	N	0	N	00	N
114	20240809	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	18977500	8678	79.48	2170	2190	2170	2830	1530	2180	2186.85	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
115	20240809	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	17882500	8178	74.90	2170	2190	2170	2830	1530	2180	2186.66	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.26	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
116	20240809	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	17858465	8167	74.80	2170	2190	2170	2830	1530	2180	2186.66	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.26	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
117	20240809	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	8471070	3880	35.54	2170	2190	2170	2830	1530	2180	2183.27	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
118	20240809	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	8471070	3880	35.54	2170	2190	2170	2830	1530	2180	2183.27	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.85	2145	20240806	2.10	7030	-68.85	20240327	2145	2.10	20240806	7030	-68.85	20240327	2145	2.10	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
119	20240809	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	8322485	3812	34.91	2170	2185	2170	2830	1530	2180	2183.23	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
120	20240809	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	2407690	1105	10.12	2170	2185	2170	2830	1530	2180	2178.90	1.76	0	-4	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
121	20240809	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	26090	12	0.11	2170	2175	2170	2830	1530	2180	2174.17	1.76	0	0	2196	2187	2176	2167	2156	2190	2170	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
122	20240808	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23798690	10918	64.82	2180	2185	2165	2830	1530	2180	2179.77	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
123	20240808	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23524635	10792	64.07	2180	2185	2165	2830	1530	2180	2179.82	1.76	0	124	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
124	20240808	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	22118425	10147	60.24	2180	2185	2165	2830	1530	2180	2179.80	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
125	20240808	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16650015	7642	45.37	2180	2185	2165	2830	1530	2180	2178.75	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
126	20240808	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15557515	7142	42.40	2180	2185	2165	2830	1530	2180	2178.31	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
127	20240808	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	13377515	6142	36.47	2180	2185	2165	2830	1530	2180	2178.04	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.92	2145	20240806	1.86	7030	-68.92	20240327	2145	1.86	20240806	7030	-68.92	20240327	2145	1.86	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
128	20240808	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	3825925	1767	10.49	2180	2180	2165	2830	1530	2180	2165.21	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	69	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
129	20240808	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	1.76	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
130	20240807	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	36526380	16843	133.07	2180	2180	2155	2830	1530	2180	2168.64	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.53	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
131	20240807	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	36380320	16776	132.54	2180	2180	2155	2830	1530	2180	2168.59	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	69	0.00	0.00	12	0.52	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
132	20240807	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	25626450	11810	93.31	2180	2180	2155	2830	1530	2180	2169.89	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
133	20240807	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	15755405	7264	57.39	2180	2180	2155	2830	1530	2180	2168.97	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.23	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
134	20240807	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15698850	7238	57.19	2180	2180	2155	2830	1530	2180	2168.95	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.23	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
135	20240807	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	14217670	6557	51.81	2180	2180	2155	2830	1530	2180	2168.32	1.76	0	160	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
136	20240807	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	5318390	2467	19.49	2180	2180	2155	2830	1530	2180	2155.81	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.13	2145	20240806	1.17	7030	-69.13	20240327	2145	1.17	20240806	7030	-69.13	20240327	2145	1.17	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
137	20240807	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	47960	22	0.17	2180	2180	2180	2830	1530	2180	2180.00	1.76	0	0	2203	2191	2168	2156	2133	2197	2162	3	650	100	1480	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56331	N	N	0	N	00	N
138	20240806	161133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	30	2	1.40	27434890	12657	21.49	2180	2180	2145	2795	1505	2150	2167.57	1.76	0	-60	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	70	0.00	0.00	12	0.40	0.00	0.00	7030	20240327	-68.99	2145	20240806	1.63	7030	-68.99	20240327	2145	1.63	20240806	7030	-68.99	20240327	2145	1.63	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
139	20240806	151152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	15	2	0.70	27415315	12648	21.48	2180	2180	2145	2795	1505	2150	2167.56	1.76	0	-59	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.40	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
140	20240806	141145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	15	2	0.70	22947280	10585	17.97	2180	2180	2145	2795	1505	2150	2167.91	1.76	0	-59	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.33	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
141	20240806	131149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	15	2	0.70	18673710	8612	14.62	2180	2180	2145	2795	1505	2150	2168.34	1.76	0	-59	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-69.20	2145	20240806	0.93	7030	-69.20	20240327	2145	0.93	20240806	7030	-69.20	20240327	2145	0.93	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
142	20240806	121150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	25	2	1.16	18469290	8518	14.46	2180	2180	2145	2795	1505	2150	2168.27	1.76	0	-59	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	70	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
143	20240806	111138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	25	2	1.16	17086665	7881	13.38	2180	2180	2145	2795	1505	2150	2168.08	1.76	0	-59	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
144	20240806	101139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	20	2	0.93	5503330	2550	4.33	2180	2180	2145	2795	1505	2150	2158.17	1.76	0	-59	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.13	2145	20240806	1.17	7030	-69.13	20240327	2145	1.17	20240806	7030	-69.13	20240327	2145	1.17	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
145	20240806	091146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	25	2	1.16	3008495	1395	2.37	2180	2180	2145	2795	1505	2150	2156.63	1.76	0	-60	2216	2182	2166	2132	2116	2175	2125	3	645	100	1460	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.06	2145	20240806	1.40	7030	-69.06	20240327	2145	1.40	20240806	7030	-69.06	20240327	2145	1.40	20240806	0.00	N	475240	100	3 억		56391	N	N	0	N	00	N
146	20240805	161118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-50	5	-2.27	127592725	58893	256.64	2200	2200	2150	2860	1540	2200	2166.52	1.77	0	2837	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	69	0.00	0.00	12	1.84	0.00	0.00	7030	20240327	-69.42	2150	20240805	0.00	7030	-69.42	20240327	2150	0.00	20240805	7030	-69.42	20240327	2150	0.00	20240805	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
147	20240805	151138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-40	5	-1.82	125492245	57917	252.38	2200	2200	2150	2860	1540	2200	2166.76	1.77	0	2709	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	69	0.00	0.00	12	1.81	0.00	0.00	7030	20240327	-69.27	2150	20240805	0.47	7030	-69.27	20240327	2150	0.47	20240805	7030	-69.27	20240327	2150	0.47	20240805	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
148	20240805	141139	58	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-35	5	-1.59	79605110	36649	159.70	2200	2200	2155	2860	1540	2200	2172.10	1.77	0	2550	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	69	0.00	0.00	12	1.15	0.00	0.00	7030	20240327	-69.20	2155	20240805	0.46	7030	-69.20	20240327	2155	0.46	20240805	7030	-69.20	20240327	2155	0.46	20240805	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
149	20240805	131139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-45	5	-2.05	74819085	34440	150.08	2200	2200	2155	2860	1540	2200	2172.45	1.77	0	2173	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	69	0.00	0.00	12	1.08	0.00	0.00	7030	20240327	-69.35	2155	20240805	0.00	7030	-69.35	20240327	2155	0.00	20240805	7030	-69.35	20240327	2155	0.00	20240805	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
150	20240805	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	62026120	28513	124.25	2200	2200	2160	2860	1540	2200	2175.36	1.77	0	1478	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.89	0.00	0.00	7030	20240327	-68.99	2155	20240627	1.16	7030	-68.99	20240327	2155	1.16	20240627	7030	-68.99	20240327	2155	1.16	20240627	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
151	20240805	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	55465775	25484	111.05	2200	2200	2160	2860	1540	2200	2176.49	1.77	0	866	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.80	0.00	0.00	7030	20240327	-68.85	2155	20240627	1.62	7030	-68.85	20240327	2155	1.62	20240627	7030	-68.85	20240327	2155	1.62	20240627	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
152	20240805	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	44420095	20420	88.98	2200	2200	2165	2860	1540	2200	2175.32	1.77	0	504	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-68.85	2155	20240627	1.62	7030	-68.85	20240327	2155	1.62	20240627	7030	-68.85	20240327	2155	1.62	20240627	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
153	20240805	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	151800	69	0.30	2200	2200	2200	2860	1540	2200	2200.00	1.77	0	0	2223	2211	2198	2186	2173	2205	2180	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56554	N	N	0	N	00	N
154	20240802	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	50372560	22948	808.31	2205	2210	2185	2870	1550	2210	2195.07	1.77	0	-18	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.72	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
155	20240802	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	49448350	22526	793.45	2205	2210	2185	2870	1550	2210	2195.17	1.77	0	401	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.70	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
156	20240802	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	45439880	20696	728.99	2205	2210	2185	2870	1550	2210	2195.59	1.77	0	401	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
157	20240802	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	43029880	19596	690.24	2205	2210	2185	2870	1550	2210	2195.85	1.77	0	51	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
158	20240802	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	43029880	19596	690.24	2205	2210	2185	2870	1550	2210	2195.85	1.77	0	51	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
159	20240802	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	23586500	10716	377.46	2205	2210	2190	2870	1550	2210	2201.05	1.77	0	51	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.33	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
160	20240802	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	22330500	10146	357.38	2205	2205	2190	2870	1550	2210	2200.92	1.77	0	-19	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
161	20240802	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	110250	50	1.76	2205	2205	2205	2870	1550	2210	2205.00	1.77	0	-27	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		56572	N	N	0	N	00	N
162	20240801	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6193795	2820	28.85	2190	2210	2190	2870	1550	2210	2196.38	1.77	0	-2	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
163	20240801	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6193795	2820	28.85	2190	2210	2190	2870	1550	2210	2196.38	1.77	0	-2	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
164	20240801	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	6182745	2815	28.80	2190	2205	2190	2870	1550	2210	2196.36	1.77	0	-2	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
165	20240801	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	6182745	2815	28.80	2190	2205	2190	2870	1550	2210	2196.36	1.77	0	-2	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
166	20240801	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5181675	2361	24.16	2190	2205	2190	2870	1550	2210	2194.70	1.77	0	-2	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
167	20240801	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4948475	2255	23.07	2190	2205	2190	2870	1550	2210	2194.45	1.77	0	-2	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
168	20240801	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	3418725	1561	15.97	2190	2205	2190	2870	1550	2210	2190.09	1.77	0	0	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
169	20240801	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	1.77	0	0	2223	2216	2203	2196	2183	2220	2200	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N