KissMeData/475250/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	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4457780	2091	115.65	2135	2135	2120	2765	1495	2130	2131.89	0.19	0	2000	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
3	20240830	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4242145	1990	110.07	2135	2135	2120	2765	1495	2130	2131.73	0.19	0	1940	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
4	20240830	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3516295	1650	91.26	2135	2135	2120	2765	1495	2130	2131.09	0.19	0	1600	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
5	20240830	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2784565	1307	72.29	2135	2135	2120	2765	1495	2130	2130.50	0.19	0	1260	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
6	20240830	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2060365	967	53.48	2135	2135	2120	2765	1495	2130	2130.68	0.19	0	920	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
7	20240830	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1336165	627	34.68	2135	2135	2120	2765	1495	2130	2131.04	0.19	0	580	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
8	20240830	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	552325	259	14.33	2135	2135	2120	2765	1495	2130	2132.53	0.19	0	220	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
9	20240830	091347	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	0.19	0	0	2153	2141	2128	2116	2103	2147	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
10	20240829	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3850310	1808	80.75	2120	2140	2115	2765	1495	2130	2129.60	0.19	0	997	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
11	20240829	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3797060	1783	79.63	2120	2140	2115	2765	1495	2130	2129.59	0.19	0	972	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
12	20240829	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	3316590	1558	69.58	2120	2140	2115	2765	1495	2130	2128.75	0.19	0	779	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
13	20240829	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2552385	1200	53.60	2120	2140	2115	2765	1495	2130	2126.99	0.19	0	586	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
14	20240829	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2132945	1004	44.84	2120	2140	2115	2765	1495	2130	2124.45	0.19	0	390	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
15	20240829	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1708490	805	35.95	2120	2130	2115	2765	1495	2130	2122.35	0.19	0	193	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
16	20240829	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1299545	613	27.38	2120	2130	2115	2765	1495	2130	2119.98	0.19	0	4	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
17	20240829	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	29680	14	0.63	2120	2120	2120	2765	1495	2130	2120.00	0.19	0	0	2156	2142	2126	2112	2096	2150	2120	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
18	20240828	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4781625	2239	6.02	2115	2140	2110	2745	1485	2115	2135.61	0.19	0	2019	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
19	20240828	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	4681285	2192	5.89	2115	2140	2110	2745	1485	2115	2135.62	0.19	0	1973	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
20	20240828	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	3869985	1812	4.87	2115	2140	2110	2745	1485	2115	2135.75	0.19	0	1593	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
21	20240828	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	2849775	1335	3.59	2115	2140	2110	2745	1485	2115	2134.66	0.19	0	1216	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
22	20240828	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	2052100	962	2.59	2115	2140	2110	2745	1485	2115	2133.16	0.19	0	846	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
23	20240828	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	1239800	582	1.56	2115	2135	2110	2745	1485	2115	2130.24	0.19	0	466	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
24	20240828	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	437070	206	0.55	2115	2135	2110	2745	1485	2115	2121.70	0.19	0	93	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
25	20240828	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.19	0	0	2151	2132	2116	2097	2081	2125	2090	4	630	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
26	20240827	161309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-25	5	-1.17	78566455	37214	1057.82	2120	2135	2100	2780	1500	2140	2111.21	0.19	0	2528	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	1.01	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
27	20240827	151319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-20	5	-0.93	78003850	36948	1050.26	2120	2135	2100	2780	1500	2140	2111.18	0.19	0	2788	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	1.00	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
28	20240827	141324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-15	5	-0.70	74850880	35461	1007.99	2120	2135	2100	2780	1500	2140	2110.79	0.19	0	1882	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.96	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
29	20240827	131329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-20	5	-0.93	74451395	35273	1002.64	2120	2135	2100	2780	1500	2140	2110.72	0.19	0	1794	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.95	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
30	20240827	121328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-20	5	-0.93	73088235	34630	984.37	2120	2135	2100	2780	1500	2140	2110.55	0.19	0	1205	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.94	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
31	20240827	111327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-15	5	-0.70	64509055	30575	869.10	2120	2135	2100	2780	1500	2140	2109.86	0.19	0	650	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.83	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
32	20240827	101323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-20	5	-0.93	64078530	30372	863.33	2120	2135	2100	2780	1500	2140	2109.79	0.19	0	497	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.82	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
33	20240827	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	2203880	1042	29.62	2120	2120	2115	2780	1500	2140	2115.05	0.19	0	0	2170	2155	2135	2120	2100	2162	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.33	2105	20240624	0.48	5200	-59.33	20240424	2105	0.48	20240624	5200	-59.33	20240424	2105	0.48	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
34	20240826	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7503475	3518	52.34	2130	2150	2115	2780	1500	2140	2132.88	0.19	0	2700	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
35	20240826	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	7198115	3375	50.22	2130	2150	2115	2780	1500	2140	2132.77	0.19	0	2598	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
36	20240826	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1777425	836	12.44	2130	2150	2115	2780	1500	2140	2126.11	0.19	0	169	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
37	20240826	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1438750	677	10.07	2130	2150	2115	2780	1500	2140	2125.18	0.19	0	10	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
38	20240826	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1125640	530	7.89	2130	2150	2115	2780	1500	2140	2123.85	0.19	0	10	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
39	20240826	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	1102290	519	7.72	2130	2150	2115	2780	1500	2140	2123.87	0.19	0	10	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2105	20240624	0.71	5200	-59.23	20240424	2105	0.71	20240624	5200	-59.23	20240424	2105	0.71	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
40	20240826	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1081015	509	7.57	2130	2150	2115	2780	1500	2140	2123.80	0.19	0	10	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
41	20240826	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2156	2147	2141	2132	2126	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6927	N	N	0	N	00	N
42	20240823	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14381555	6721	166.94	2140	2150	2135	2780	1500	2140	2139.79	0.19	0	-88	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
43	20240823	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	14375135	6718	166.87	2140	2150	2135	2780	1500	2140	2139.79	0.19	0	-85	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
44	20240823	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14134955	6606	164.08	2140	2150	2135	2780	1500	2140	2139.71	0.19	0	-85	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
45	20240823	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13908115	6500	161.45	2140	2150	2135	2780	1500	2140	2139.71	0.19	0	-85	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
46	20240823	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13625635	6368	158.17	2140	2150	2135	2780	1500	2140	2139.70	0.19	0	-85	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
47	20240823	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13341015	6235	154.87	2140	2150	2135	2780	1500	2140	2139.70	0.19	0	-85	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
48	20240823	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5706150	2667	66.24	2140	2150	2135	2780	1500	2140	2139.54	0.19	0	-100	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
49	20240823	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	156220	73	1.81	2140	2140	2140	2780	1500	2140	2140.00	0.19	0	-70	2186	2162	2151	2127	2116	2157	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6915	N	N	0	N	00	N
50	20240822	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	8628275	4026	84.46	2145	2175	2140	2805	1515	2160	2143.14	0.19	0	-17	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
51	20240822	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	8133935	3795	79.61	2145	2175	2140	2805	1515	2160	2143.33	0.19	0	-17	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
52	20240822	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4431710	2065	43.32	2145	2175	2140	2805	1515	2160	2146.11	0.19	0	-17	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
53	20240822	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4414550	2057	43.15	2145	2175	2140	2805	1515	2160	2146.11	0.19	0	-20	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
54	20240822	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	2867655	1338	28.07	2145	2165	2140	2805	1515	2160	2143.24	0.19	0	0	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
55	20240822	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1433855	668	14.01	2145	2165	2140	2805	1515	2160	2146.49	0.19	0	0	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
56	20240822	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	540035	252	5.29	2145	2160	2140	2805	1515	2160	2143.00	0.19	0	0	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
57	20240822	091309	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	0.19	0	0	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6932	N	N	0	N	00	N
58	20240821	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10275670	4767	104.22	2145	2170	2145	2820	1520	2170	2155.58	0.19	0	-2021	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
59	20240821	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10187110	4726	103.32	2145	2170	2145	2820	1520	2170	2155.55	0.19	0	-2000	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
60	20240821	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	10094230	4683	102.38	2145	2170	2145	2820	1520	2170	2155.51	0.19	0	-2000	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
61	20240821	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	10079110	4676	102.23	2145	2170	2145	2820	1520	2170	2155.50	0.19	0	-2000	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
62	20240821	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	8930495	4143	90.58	2145	2170	2145	2820	1520	2170	2155.56	0.19	0	-1519	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
63	20240821	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	7620595	3536	77.31	2145	2170	2145	2820	1520	2170	2155.15	0.19	0	-920	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
64	20240821	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	5490940	2548	55.71	2145	2170	2145	2820	1520	2170	2155.00	0.19	0	-307	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
65	20240821	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	23595	11	0.24	2145	2145	2145	2820	1520	2170	2145.00	0.19	0	0	2186	2177	2161	2152	2136	2182	2157	4	650	100	1510	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6953	N	N	0	N	00	N
66	20240820	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	9888780	4574	163.94	2160	2170	2145	2805	1515	2160	2161.95	0.19	0	14	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
67	20240820	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	9311580	4308	154.41	2160	2170	2145	2805	1515	2160	2161.46	0.19	0	15	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
68	20240820	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	8072615	3737	133.94	2160	2170	2145	2805	1515	2160	2160.19	0.19	0	15	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
69	20240820	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6857940	3176	113.84	2160	2165	2145	2805	1515	2160	2159.30	0.19	0	-7	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
70	20240820	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4644015	2151	77.10	2160	2165	2145	2805	1515	2160	2159.00	0.19	0	-7	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
71	20240820	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3403300	1576	56.49	2160	2165	2145	2805	1515	2160	2159.45	0.19	0	-7	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
72	20240820	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2478325	1148	41.15	2160	2165	2145	2805	1515	2160	2158.82	0.19	0	-7	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
73	20240820	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1267995	587	21.04	2160	2165	2160	2805	1515	2160	2160.13	0.19	0	-7	2173	2166	2153	2146	2133	2170	2150	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
74	20240819	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	5981015	2790	7540.54	2150	2160	2140	2810	1520	2165	2143.73	0.19	0	700	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
75	20240819	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5549015	2590	7000.00	2150	2150	2140	2810	1520	2165	2142.48	0.19	0	700	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
76	20240819	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5542580	2587	6991.89	2150	2150	2140	2810	1520	2165	2142.47	0.19	0	700	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
77	20240819	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5536145	2584	6983.78	2150	2150	2140	2810	1520	2165	2142.47	0.19	0	700	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
78	20240819	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5531855	2582	6978.38	2150	2150	2140	2810	1520	2165	2142.47	0.19	0	700	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
79	20240819	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5094275	2378	6427.03	2150	2150	2140	2810	1520	2165	2142.25	0.19	0	700	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
80	20240819	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	1756925	820	2216.22	2150	2150	2140	2810	1520	2165	2142.59	0.19	0	196	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
81	20240819	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.19	0	0	2191	2177	2171	2157	2151	2175	2155	4	645	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
82	20240816	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	80575	37	2.41	2165	2185	2165	2840	1530	2185	2177.70	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
83	20240816	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	74080	34	2.21	2165	2185	2165	2840	1530	2185	2178.82	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
84	20240816	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	61030	28	1.82	2165	2185	2165	2840	1530	2185	2179.64	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
85	20240816	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	58850	27	1.76	2165	2185	2165	2840	1530	2185	2179.63	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
86	20240816	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	58850	27	1.76	2165	2185	2165	2840	1530	2185	2179.63	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
87	20240816	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	58850	27	1.76	2165	2185	2165	2840	1530	2185	2179.63	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
88	20240816	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	34900	16	1.04	2165	2185	2165	2840	1530	2185	2181.25	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
89	20240816	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.19	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6939	N	N	0	N	00	N
90	20240814	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	3344285	1537	6.43	2175	2185	2160	2820	1520	2170	2175.85	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	81	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
91	20240814	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2907285	1337	5.59	2175	2175	2160	2820	1520	2170	2174.48	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
92	20240814	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2900775	1334	5.58	2175	2175	2160	2820	1520	2170	2174.49	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
93	20240814	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2391825	1100	4.60	2175	2175	2160	2820	1520	2170	2174.39	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
94	20240814	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2385315	1097	4.59	2175	2175	2160	2820	1520	2170	2174.40	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
95	20240814	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2255115	1037	4.34	2175	2175	2160	2820	1520	2170	2174.65	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
96	20240814	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2255115	1037	4.34	2175	2175	2160	2820	1520	2170	2174.65	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
97	20240814	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	163065	75	0.31	2175	2175	2160	2820	1520	2170	2174.20	0.19	0	-10	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
98	20240813	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	51754185	23903	1447.79	2170	2170	2155	2820	1520	2170	2165.18	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.65	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
99	20240813	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8791845	4059	245.85	2170	2170	2155	2820	1520	2170	2166.01	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
100	20240813	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	4556005	2107	127.62	2170	2170	2155	2820	1520	2170	2162.32	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
101	20240813	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	4538660	2099	127.14	2170	2170	2155	2820	1520	2170	2162.30	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
102	20240813	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	4532180	2096	126.95	2170	2170	2155	2820	1520	2170	2162.30	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
103	20240813	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	3424505	1582	95.82	2170	2170	2155	2820	1520	2170	2164.67	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
104	20240813	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2200380	1014	61.42	2170	2170	2170	2820	1520	2170	2170.00	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
105	20240813	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.19	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
106	20240812	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	3581880	1651	28.82	2170	2170	2160	2800	1510	2155	2169.52	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
107	20240812	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	3581880	1651	28.82	2170	2170	2160	2800	1510	2155	2169.52	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
108	20240812	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	3581880	1651	28.82	2170	2170	2160	2800	1510	2155	2169.52	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
109	20240812	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	3371390	1554	27.13	2170	2170	2160	2800	1510	2155	2169.49	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
110	20240812	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	3239400	1493	26.06	2170	2170	2160	2800	1510	2155	2169.73	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
111	20240812	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	3189710	1470	25.66	2170	2170	2160	2800	1510	2155	2169.87	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
112	20240812	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	3178890	1465	25.57	2170	2170	2160	2800	1510	2155	2169.89	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
113	20240812	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.19	0	0	2188	2171	2153	2136	2118	2180	2145	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6949	N	N	0	N	00	N
114	20240809	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	12407775	5729	173.08	2145	2170	2135	2820	1520	2170	2165.78	0.19	0	8	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
115	20240809	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	12347435	5701	172.24	2145	2170	2135	2820	1520	2170	2165.84	0.19	0	9	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
116	20240809	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	12243890	5653	170.79	2145	2170	2135	2820	1520	2170	2165.91	0.19	0	9	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
117	20240809	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	7560790	3494	105.56	2145	2170	2135	2820	1520	2170	2163.94	0.19	0	9	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
118	20240809	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1469420	685	20.69	2145	2170	2135	2820	1520	2170	2145.14	0.19	0	9	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
119	20240809	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1422120	663	20.03	2145	2170	2135	2820	1520	2170	2144.98	0.19	0	9	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
120	20240809	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1054410	492	14.86	2145	2170	2135	2820	1520	2170	2143.11	0.19	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
121	20240809	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.19	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6941	N	N	0	N	00	N
122	20240808	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	7165595	3310	34.40	2170	2170	2140	2800	1510	2155	2164.83	0.19	0	-2	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
123	20240808	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	7163425	3309	34.39	2170	2170	2140	2800	1510	2155	2164.83	0.19	0	-2	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
124	20240808	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	6314745	2917	30.32	2170	2170	2140	2800	1510	2155	2164.81	0.19	0	-2	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
125	20240808	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	4948660	2286	23.76	2170	2170	2140	2800	1510	2155	2164.77	0.19	0	-2	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
126	20240808	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	3610735	1668	17.34	2170	2170	2140	2800	1510	2155	2164.71	0.19	0	-2	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
127	20240808	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	2190575	1012	10.52	2170	2170	2140	2800	1510	2155	2164.60	0.19	0	-2	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
128	20240808	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	110130	51	0.53	2170	2170	2140	2800	1510	2155	2159.41	0.19	0	-1	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
129	20240808	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	6510	3	0.03	2170	2170	2170	2800	1510	2155	2170.00	0.19	0	0	2185	2170	2155	2140	2125	2177	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
130	20240807	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	20812565	9620	135.13	2140	2170	2140	2800	1510	2155	2163.47	0.19	0	0	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
131	20240807	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	20717520	9576	134.51	2140	2170	2140	2800	1510	2155	2163.48	0.19	0	42	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
132	20240807	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	17647960	8155	114.55	2140	2170	2140	2800	1510	2155	2164.07	0.19	0	42	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
133	20240807	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	12722270	5881	82.61	2140	2170	2140	2800	1510	2155	2163.28	0.19	0	42	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
134	20240807	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	9161315	4234	59.47	2140	2170	2140	2800	1510	2155	2163.75	0.19	0	42	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
135	20240807	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	8399235	3882	54.53	2140	2170	2140	2800	1510	2155	2163.64	0.19	0	42	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
136	20240807	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	806050	376	5.28	2140	2155	2140	2800	1510	2155	2143.75	0.19	0	42	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
137	20240807	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	175480	82	1.15	2140	2140	2140	2800	1510	2155	2140.00	0.19	0	0	2185	2170	2145	2130	2105	2177	2137	4	645	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
138	20240806	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	15317380	7119	16.53	2120	2160	2120	2780	1500	2140	2151.62	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
139	20240806	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	15310915	7116	16.52	2120	2160	2120	2780	1500	2140	2151.62	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
140	20240806	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	15136760	7035	16.33	2120	2160	2120	2780	1500	2140	2151.64	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
141	20240806	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	11770700	5473	12.71	2120	2160	2120	2780	1500	2140	2150.69	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
142	20240806	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	10801050	5022	11.66	2120	2160	2120	2780	1500	2140	2150.75	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
143	20240806	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	10801050	5022	11.66	2120	2160	2120	2780	1500	2140	2150.75	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
144	20240806	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	3665105	1715	3.98	2120	2155	2120	2780	1500	2140	2137.09	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	80	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
145	20240806	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1488000	700	1.62	2120	2140	2120	2780	1500	2140	2125.71	0.19	0	0	2216	2177	2151	2112	2086	2165	2100	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6943	N	N	0	N	00	N
146	20240805	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-50	5	-2.28	92186180	43077	3791.99	2165	2190	2125	2845	1535	2190	2140.03	0.18	0	322	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	79	0.00	0.00	12	1.16	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
147	20240805	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-55	5	-2.51	92068750	43022	3787.15	2165	2190	2125	2845	1535	2190	2140.04	0.18	0	322	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	79	0.00	0.00	12	1.16	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
148	20240805	141139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-55	5	-2.51	61248190	28584	2516.20	2165	2190	2125	2845	1535	2190	2142.74	0.18	0	19	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	79	0.00	0.00	12	0.77	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
149	20240805	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-65	5	-2.97	58012345	27067	2382.66	2165	2190	2125	2845	1535	2190	2143.29	0.18	0	-8	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	79	0.00	0.00	12	0.73	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
150	20240805	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	19495500	9039	795.69	2165	2190	2155	2845	1535	2190	2156.82	0.18	0	-2	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
151	20240805	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	16232205	7525	662.41	2165	2190	2155	2845	1535	2190	2157.10	0.18	0	253	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
152	20240805	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	12551670	5819	512.24	2165	2190	2155	2845	1535	2190	2157.01	0.18	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
153	20240805	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.18	0	0	2210	2200	2185	2175	2160	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6621	N	N	0	N	00	N
154	20240802	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2474690	1136	15.22	2190	2195	2170	2850	1540	2195	2178.42	0.18	0	-46	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
155	20240802	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	2357180	1082	14.49	2190	2195	2170	2850	1540	2195	2178.54	0.18	0	5	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
156	20240802	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	2083130	956	12.80	2190	2195	2170	2850	1540	2195	2179.01	0.18	0	5	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
157	20240802	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	1395830	640	8.57	2190	2195	2170	2850	1540	2195	2180.98	0.18	0	5	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
158	20240802	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	1178330	540	7.23	2190	2195	2170	2850	1540	2195	2182.09	0.18	0	5	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
159	20240802	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	1126130	516	6.91	2190	2195	2170	2850	1540	2195	2182.42	0.18	0	5	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
160	20240802	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	242410	111	1.49	2190	2195	2170	2850	1540	2195	2183.87	0.18	0	1	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
161	20240802	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4385	2	0.03	2190	2195	2190	2850	1540	2195	2192.50	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6667	N	N	0	N	00	N
162	20240801	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	16349495	7466	178.27	2190	2195	2175	2845	1535	2190	2189.86	0.18	0	-70	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
163	20240801	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16342910	7463	178.20	2190	2195	2175	2845	1535	2190	2189.86	0.18	0	-70	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
164	20240801	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	16189610	7393	176.53	2190	2195	2175	2845	1535	2190	2189.86	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
165	20240801	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	13329465	6087	145.34	2190	2190	2175	2845	1535	2190	2189.83	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
166	20240801	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	13196775	6026	143.89	2190	2190	2175	2845	1535	2190	2189.97	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
167	20240801	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13172850	6015	143.62	2190	2190	2190	2845	1535	2190	2190.00	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
168	20240801	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13172850	6015	143.62	2190	2190	2190	2845	1535	2190	2190.00	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N
169	20240801	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6737	N	N	0	N	00	N