KissMeData/476470/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	2110	-15	5	-0.71	20415335	9675	143.99	2090	2135	2090	2760	1490	2125	2110.11	0.95	0	9406	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
3	20240830	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	19915245	9438	140.47	2090	2135	2090	2760	1490	2125	2110.11	0.95	0	9183	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
4	20240830	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	19896250	9429	140.33	2090	2135	2090	2760	1490	2125	2110.11	0.95	0	9175	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
5	20240830	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	19854050	9409	140.04	2090	2135	2090	2760	1490	2125	2110.11	0.95	0	9155	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
6	20240830	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	149935	71	1.06	2090	2135	2090	2760	1490	2125	2111.76	0.95	0	4	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
7	20240830	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	139350	66	0.98	2090	2135	2090	2760	1490	2125	2111.36	0.95	0	4	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
8	20240830	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	63290	30	0.45	2090	2135	2090	2760	1490	2125	2109.67	0.95	0	4	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
9	20240830	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	8360	4	0.06	2090	2090	2090	2760	1490	2125	2090.00	0.95	0	0	2168	2146	2113	2091	2058	2130	2075	6	635	100	1480	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
10	20240829	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	14256850	6719	7.65	2135	2135	2080	2775	1495	2135	2121.87	0.95	0	568	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
11	20240829	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9734850	4591	5.23	2135	2135	2080	2775	1495	2135	2120.42	0.95	0	568	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
12	20240829	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	7707560	3637	4.14	2135	2135	2080	2775	1495	2135	2119.21	0.95	0	564	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
13	20240829	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	6109760	2883	3.28	2135	2135	2080	2775	1495	2135	2119.24	0.95	0	-190	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	116	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
14	20240829	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4250675	2004	2.28	2135	2135	2080	2775	1495	2135	2121.10	0.95	0	-190	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	116	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
15	20240829	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	2516560	1186	1.35	2135	2135	2080	2775	1495	2135	2121.89	0.95	0	-190	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
16	20240829	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	1929315	909	1.03	2135	2135	2080	2775	1495	2135	2122.46	0.95	0	-190	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
17	20240829	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	1370835	645	0.73	2135	2135	2080	2775	1495	2135	2125.33	0.95	0	-76	2201	2167	2111	2077	2021	2185	2095	6	640	100	1490	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52446	N	N	0	N	00	N
18	20240828	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	45	2	2.15	182322035	87827	140.30	2090	2145	2055	2715	1465	2090	2075.92	0.95	0	26292	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	118	0.00	0.00	12	1.60	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
19	20240828	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	179934940	86693	138.49	2090	2145	2055	2715	1465	2090	2075.54	0.95	0	25752	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	1.57	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
20	20240828	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	169496105	81773	130.63	2090	2120	2055	2715	1465	2090	2072.76	0.95	0	23714	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	117	0.00	0.00	12	1.49	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
21	20240828	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	162035860	78251	125.00	2090	2120	2055	2715	1465	2090	2070.72	0.95	0	20307	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	117	0.00	0.00	12	1.42	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
22	20240828	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	154690795	74768	119.44	2090	2115	2055	2715	1465	2090	2068.94	0.95	0	17010	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	1.36	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
23	20240828	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	143839945	69602	111.18	2090	2090	2055	2715	1465	2090	2066.61	0.95	0	12506	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.26	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
24	20240828	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	27857525	13493	21.55	2090	2090	2055	2715	1465	2090	2064.59	0.95	0	4047	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.25	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
25	20240828	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	215270	103	0.16	2090	2090	2090	2715	1465	2090	2090.00	0.95	0	-15	2160	2125	2090	2055	2020	2107	2037	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52554	N	N	0	N	00	N
26	20240827	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	129925990	62601	1502.30	2095	2125	2055	2745	1485	2115	2075.46	0.92	0	5016	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	115	0.00	0.00	12	1.14	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
27	20240827	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-40	5	-1.89	129142950	62226	1493.30	2095	2125	2055	2745	1485	2115	2075.39	0.92	0	5132	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	114	0.00	0.00	12	1.13	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
28	20240827	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	112923730	54377	1304.94	2095	2125	2055	2745	1485	2115	2076.68	0.92	0	3776	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	115	0.00	0.00	12	0.99	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
29	20240827	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-50	5	-2.36	93563355	44992	1079.72	2095	2125	2065	2745	1485	2115	2079.56	0.92	0	2695	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	114	0.00	0.00	12	0.82	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
30	20240827	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-50	5	-2.36	74233210	35643	855.36	2095	2125	2065	2745	1485	2115	2082.69	0.92	0	2232	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	114	0.00	0.00	12	0.65	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
31	20240827	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	54033560	25876	620.97	2095	2125	2065	2745	1485	2115	2088.17	0.92	0	1417	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	115	0.00	0.00	12	0.47	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
32	20240827	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	16630240	7938	190.50	2095	2125	2090	2745	1485	2115	2095.02	0.92	0	507	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	116	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
33	20240827	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	35695	17	0.41	2095	2115	2095	2745	1485	2115	2099.71	0.92	0	0	2165	2140	2120	2095	2075	2130	2085	6	630	100	1480	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
34	20240826	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8800360	4167	19.41	2125	2145	2100	2760	1490	2125	2111.92	0.92	0	2328	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
35	20240826	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	8777095	4156	19.36	2125	2145	2100	2760	1490	2125	2111.91	0.92	0	2328	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
36	20240826	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	6742660	3193	14.87	2125	2145	2100	2760	1490	2125	2111.70	0.92	0	1866	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
37	20240826	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1710300	807	3.76	2125	2145	2100	2760	1490	2125	2119.33	0.92	0	0	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
38	20240826	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1491360	703	3.27	2125	2145	2100	2760	1490	2125	2121.42	0.92	0	0	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
39	20240826	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	1234050	581	2.71	2125	2145	2100	2760	1490	2125	2124.01	0.92	0	0	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
40	20240826	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1007290	474	2.21	2125	2145	2125	2760	1490	2125	2125.08	0.92	0	0	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
41	20240826	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1007290	474	2.21	2125	2145	2125	2760	1490	2125	2125.08	0.92	0	0	2188	2156	2138	2106	2088	2147	2097	6	635	100	1480	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
42	20240823	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	45535415	21471	463.84	2170	2170	2120	2800	1510	2155	2120.79	0.92	0	0	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.39	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
43	20240823	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	45403715	21409	462.50	2170	2170	2120	2800	1510	2155	2120.78	0.92	0	10	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.39	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
44	20240823	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	44171260	20829	449.97	2170	2170	2120	2800	1510	2155	2120.66	0.92	0	10	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.38	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
45	20240823	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	41871045	19744	426.53	2170	2170	2120	2800	1510	2155	2120.70	0.92	0	10	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.36	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
46	20240823	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	36672785	17292	373.56	2170	2170	2120	2800	1510	2155	2120.79	0.92	0	10	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.31	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
47	20240823	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	32562000	15353	331.67	2170	2170	2120	2800	1510	2155	2120.89	0.92	0	8	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.28	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
48	20240823	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	14151795	6670	144.09	2170	2170	2120	2800	1510	2155	2121.71	0.92	0	0	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
49	20240823	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	2243015	1057	22.83	2170	2170	2120	2800	1510	2155	2122.06	0.92	0	0	2171	2162	2146	2137	2121	2167	2142	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50698	N	N	0	N	00	N
50	20240822	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	9949010	4629	123.37	2145	2155	2130	2785	1505	2145	2149.28	0.92	0	4175	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
51	20240822	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	9875760	4595	122.47	2145	2155	2130	2785	1505	2145	2149.24	0.92	0	4171	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
52	20240822	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	9656460	4493	119.75	2145	2155	2130	2785	1505	2145	2149.22	0.92	0	4069	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
53	20240822	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	7014110	3264	86.99	2145	2155	2130	2785	1505	2145	2148.93	0.92	0	2840	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
54	20240822	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	6925960	3223	85.90	2145	2155	2130	2785	1505	2145	2148.92	0.92	0	2799	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
55	20240822	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1707660	796	21.22	2145	2150	2130	2785	1505	2145	2145.30	0.92	0	590	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
56	20240822	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	341590	160	4.26	2145	2145	2130	2785	1505	2145	2134.94	0.92	0	0	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
57	20240822	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	87765	41	1.09	2145	2145	2135	2785	1505	2145	2140.61	0.92	0	-3	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		50792	N	N	0	N	00	N
58	20240821	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	7969800	3752	62.62	2130	2145	2120	2775	1495	2135	2124.15	0.92	0	-2038	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
59	20240821	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	7174425	3381	56.43	2130	2135	2120	2775	1495	2135	2121.98	0.92	0	-2038	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
60	20240821	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	7076670	3335	55.66	2130	2135	2120	2775	1495	2135	2121.94	0.92	0	-2038	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
61	20240821	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	6917510	3260	54.41	2130	2135	2120	2775	1495	2135	2121.94	0.92	0	-2023	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
62	20240821	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	3733270	1758	29.34	2130	2135	2120	2775	1495	2135	2123.59	0.92	0	-1542	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
63	20240821	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2431505	1144	19.09	2130	2135	2120	2775	1495	2135	2125.44	0.92	0	-943	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
64	20240821	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1027080	483	8.06	2130	2135	2125	2775	1495	2135	2126.46	0.92	0	-342	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
65	20240821	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.92	0	0	2155	2145	2135	2125	2115	2140	2120	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		50830	N	N	0	N	00	N
66	20240820	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	12813705	5992	48.40	2140	2145	2125	2795	1505	2150	2138.47	0.92	0	5	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
67	20240820	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	12377165	5788	46.76	2140	2145	2125	2795	1505	2150	2138.42	0.92	0	55	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
68	20240820	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	10279715	4808	38.84	2140	2145	2125	2795	1505	2150	2138.04	0.92	0	55	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.09	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
69	20240820	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	7840115	3668	29.63	2140	2145	2125	2795	1505	2150	2137.44	0.92	0	-33	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
70	20240820	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5306480	2485	20.07	2140	2145	2125	2795	1505	2150	2135.40	0.92	0	-33	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
71	20240820	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	3658675	1715	13.85	2140	2140	2125	2795	1505	2150	2133.34	0.92	0	0	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
72	20240820	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	1267720	595	4.81	2140	2140	2130	2795	1505	2150	2130.62	0.92	0	0	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
73	20240820	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.92	0	0	2183	2166	2143	2126	2103	2175	2135	6	645	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		50825	N	N	0	N	00	N
74	20240819	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	26523500	12379	1535.86	2135	2160	2120	2805	1515	2160	2142.62	0.93	0	3851	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
75	20240819	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	26172120	12215	1515.51	2135	2160	2120	2805	1515	2160	2142.62	0.93	0	3839	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
76	20240819	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	20141345	9403	1166.63	2135	2160	2120	2805	1515	2160	2142.01	0.93	0	2060	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
77	20240819	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	11625270	5442	675.19	2135	2160	2120	2805	1515	2160	2136.21	0.93	0	2060	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
78	20240819	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	9402105	4406	546.65	2135	2145	2120	2805	1515	2160	2133.93	0.93	0	1650	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
79	20240819	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	6725785	3151	390.94	2135	2140	2125	2805	1515	2160	2134.49	0.93	0	1042	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	117	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
80	20240819	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	2608215	1220	151.36	2135	2140	2135	2805	1515	2160	2137.88	0.93	0	287	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
81	20240819	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	19255	9	1.12	2135	2140	2135	2805	1515	2160	2139.44	0.93	0	0	2176	2167	2151	2142	2126	2172	2147	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
82	20240816	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1729395	806	93.07	2135	2160	2135	2810	1520	2165	2145.65	0.93	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
83	20240816	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	1649475	769	88.80	2135	2160	2135	2810	1520	2165	2144.96	0.93	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
84	20240816	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	1151835	537	62.01	2135	2160	2135	2810	1520	2165	2144.94	0.93	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
85	20240816	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1057355	493	56.93	2135	2160	2135	2810	1520	2165	2144.74	0.93	0	2	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
86	20240816	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1046555	488	56.35	2135	2160	2135	2810	1520	2165	2144.58	0.93	0	2	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
87	20240816	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	346985	162	18.71	2135	2160	2135	2810	1520	2165	2141.88	0.93	0	2	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
88	20240816	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	224565	105	12.12	2135	2160	2135	2810	1520	2165	2138.71	0.93	0	2	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
89	20240816	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	8540	4	0.46	2135	2135	2135	2810	1520	2165	2135.00	0.93	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		51074	N	N	0	N	00	N
90	20240814	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1867755	866	4.20	2160	2165	2140	2805	1515	2160	2156.76	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
91	20240814	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1802825	836	4.05	2160	2160	2140	2805	1515	2160	2156.49	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
92	20240814	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1757465	815	3.95	2160	2160	2140	2805	1515	2160	2156.40	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
93	20240814	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1612855	748	3.63	2160	2160	2140	2805	1515	2160	2156.22	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
94	20240814	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1304480	605	2.93	2160	2160	2140	2805	1515	2160	2156.17	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
95	20240814	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	892205	414	2.01	2160	2160	2140	2805	1515	2160	2155.08	0.93	0	1	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
96	20240814	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	144040	67	0.32	2160	2160	2140	2805	1515	2160	2149.85	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
97	20240814	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	92480	43	0.21	2160	2160	2140	2805	1515	2160	2150.70	0.93	0	-19	2193	2176	2158	2141	2123	2185	2150	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		51093	N	N	0	N	00	N
98	20240813	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	44554650	20632	515.16	2150	2175	2140	2830	1530	2180	2159.49	0.94	0	-727	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
99	20240813	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	44554650	20632	515.16	2150	2175	2140	2830	1530	2180	2159.49	0.94	0	-727	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
100	20240813	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	14298840	6613	165.12	2150	2175	2140	2830	1530	2180	2162.23	0.94	0	0	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
101	20240813	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	8758440	4048	101.07	2150	2175	2140	2830	1530	2180	2163.65	0.94	0	0	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
102	20240813	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	8478290	3918	97.83	2150	2175	2140	2830	1530	2180	2163.93	0.94	0	0	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
103	20240813	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	557465	259	6.47	2150	2175	2140	2830	1530	2180	2152.37	0.94	0	0	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
104	20240813	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	321455	150	3.75	2150	2175	2140	2830	1530	2180	2143.03	0.94	0	0	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
105	20240813	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.94	0	0	2213	2196	2173	2156	2133	2205	2165	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
106	20240812	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	8689765	4005	99.21	2150	2190	2150	2845	1535	2190	2169.73	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
107	20240812	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	8294220	3823	94.70	2150	2190	2150	2845	1535	2190	2169.56	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
108	20240812	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	7064155	3255	80.63	2150	2190	2150	2845	1535	2190	2170.25	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
109	20240812	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	454180	209	5.18	2150	2190	2150	2845	1535	2190	2173.11	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
110	20240812	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	400055	184	4.56	2150	2190	2150	2845	1535	2190	2174.21	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
111	20240812	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	159995	74	1.83	2150	2190	2150	2845	1535	2190	2162.09	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
112	20240812	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	71195	33	0.82	2150	2190	2150	2845	1535	2190	2157.42	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		51820	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	0.94	0	0	2223	2206	2173	2156	2123	2215	2165	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
114	20240809	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	8693350	4037	160.45	2165	2190	2140	2810	1520	2165	2153.42	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	121	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
115	20240809	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	8235930	3828	152.15	2165	2165	2140	2810	1520	2165	2151.50	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
116	20240809	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7009090	3261	129.61	2165	2165	2140	2810	1520	2165	2149.37	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
117	20240809	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5719185	2663	105.84	2165	2165	2140	2810	1520	2165	2147.65	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
118	20240809	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	4865525	2266	90.06	2165	2165	2140	2810	1520	2165	2147.19	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
119	20240809	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	4533765	2112	83.94	2165	2165	2140	2810	1520	2165	2146.67	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
120	20240809	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4417530	2058	81.80	2165	2165	2140	2810	1520	2165	2146.52	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
121	20240809	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	12990	6	0.24	2165	2165	2165	2810	1520	2165	2165.00	0.94	0	0	2188	2176	2153	2141	2118	2182	2147	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51820	N	N	0	N	00	N
122	20240808	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	5422285	2516	45.95	2130	2165	2130	2805	1515	2160	2155.12	0.94	0	-90	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
123	20240808	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5398520	2505	45.75	2130	2165	2130	2805	1515	2160	2155.10	0.94	0	-90	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
124	20240808	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4752660	2206	40.29	2130	2160	2130	2805	1515	2160	2154.42	0.94	0	-90	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
125	20240808	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4629540	2149	39.25	2130	2160	2130	2805	1515	2160	2154.28	0.94	0	-90	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
126	20240808	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4519380	2098	38.32	2130	2160	2130	2805	1515	2160	2154.14	0.94	0	-90	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
127	20240808	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2778420	1292	23.60	2130	2160	2130	2805	1515	2160	2150.48	0.94	0	-90	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	119	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
128	20240808	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	255610	119	2.17	2130	2160	2130	2805	1515	2160	2147.98	0.94	0	10	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
129	20240808	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	29820	14	0.26	2130	2130	2130	2805	1515	2160	2130.00	0.94	0	0	2196	2177	2151	2132	2106	2187	2142	6	645	100	1510	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		51910	N	N	0	N	00	N
130	20240807	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	11763795	5475	22.05	2125	2170	2125	2785	1505	2145	2148.64	0.94	0	-2	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
131	20240807	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	11608605	5403	21.76	2125	2170	2125	2785	1505	2145	2148.55	0.94	0	-2	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
132	20240807	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	11550690	5376	21.65	2125	2170	2125	2785	1505	2145	2148.57	0.94	0	-2	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
133	20240807	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	3792225	1759	7.08	2125	2170	2125	2785	1505	2145	2155.90	0.94	0	-2	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
134	20240807	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	2588860	1204	4.85	2125	2170	2125	2785	1505	2145	2150.22	0.94	0	-2	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	119	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
135	20240807	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	547375	256	1.03	2125	2145	2125	2785	1505	2145	2138.18	0.94	0	11	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
136	20240807	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	147195	69	0.28	2125	2145	2125	2785	1505	2145	2133.26	0.94	0	11	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
137	20240807	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	36125	17	0.07	2125	2125	2125	2785	1505	2145	2125.00	0.94	0	0	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		51912	N	N	0	N	00	N
138	20240806	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	53098625	24819	79.45	2120	2150	2120	2765	1495	2130	2139.43	0.95	0	-277	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.45	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
139	20240806	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	50717675	23709	75.90	2120	2150	2120	2765	1495	2130	2139.17	0.95	0	193	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
140	20240806	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31187835	14583	46.68	2120	2150	2120	2765	1495	2130	2138.64	0.95	0	193	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
141	20240806	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31127915	14555	46.59	2120	2150	2120	2765	1495	2130	2138.64	0.95	0	193	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
142	20240806	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	29388095	13742	43.99	2120	2150	2120	2765	1495	2130	2138.56	0.95	0	193	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.25	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
143	20240806	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	28275080	13223	42.33	2120	2150	2120	2765	1495	2130	2138.33	0.95	0	-277	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
144	20240806	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	17832550	8354	26.74	2120	2150	2120	2765	1495	2130	2134.61	0.95	0	0	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	118	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
145	20240806	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4488965	2117	6.78	2120	2130	2120	2765	1495	2130	2120.44	0.95	0	0	2216	2172	2136	2092	2056	2155	2075	6	635	100	1490	5	1	5505000	117	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52189	N	N	0	N	00	N
146	20240805	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-50	5	-2.29	66785275	31238	172.23	2180	2180	2100	2830	1530	2180	2137.95	0.95	0	1401	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	117	0.00	0.00	12	0.57	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
147	20240805	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	61197200	28633	157.87	2180	2180	2100	2830	1530	2180	2137.30	0.95	0	1338	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
148	20240805	141139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-40	5	-1.83	48450580	22686	125.08	2180	2180	2100	2830	1530	2180	2135.70	0.95	0	1179	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	118	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
149	20240805	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-40	5	-1.83	47706455	22338	123.16	2180	2180	2100	2830	1530	2180	2135.66	0.95	0	953	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	118	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
150	20240805	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	25312660	11836	65.26	2180	2180	2100	2830	1530	2180	2138.62	0.95	0	675	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	118	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
151	20240805	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-40	5	-1.83	22002205	10287	56.72	2180	2180	2100	2830	1530	2180	2138.84	0.95	0	367	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	118	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
152	20240805	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	13707130	6401	35.29	2180	2180	2100	2830	1530	2180	2141.40	0.95	0	-52	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	118	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
153	20240805	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	89200	41	0.23	2180	2180	2175	2830	1530	2180	2175.61	0.95	0	-26	2210	2195	2185	2170	2160	2190	2165	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52288	N	N	0	N	00	N
154	20240802	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	39748260	18137	214.89	2185	2200	2175	2850	1540	2195	2191.56	0.95	0	-1	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.33	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
155	20240802	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	39704660	18117	214.66	2185	2200	2175	2850	1540	2195	2191.57	0.95	0	-1	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.33	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
156	20240802	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9015680	4105	48.64	2185	2200	2185	2850	1540	2195	2196.27	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
157	20240802	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8877395	4042	47.89	2185	2200	2185	2850	1540	2195	2196.29	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
158	20240802	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6634105	3020	35.78	2185	2200	2185	2850	1540	2195	2196.72	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
159	20240802	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3604525	1640	19.43	2185	2200	2185	2850	1540	2195	2197.88	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
160	20240802	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	255765	117	1.39	2185	2195	2185	2850	1540	2195	2186.03	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
161	20240802	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	39330	18	0.21	2185	2185	2185	2850	1540	2195	2185.00	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
162	20240801	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	18491365	8440	53.27	2185	2200	2180	2845	1535	2190	2190.92	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
163	20240801	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	18460635	8426	53.18	2185	2200	2180	2845	1535	2190	2190.91	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
164	20240801	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	17762625	8108	51.17	2185	2200	2180	2845	1535	2190	2190.75	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
165	20240801	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14257405	6510	41.09	2185	2200	2180	2845	1535	2190	2190.08	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
166	20240801	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13208395	6031	38.06	2185	2200	2180	2845	1535	2190	2190.08	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
167	20240801	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12106130	5528	34.89	2185	2200	2180	2845	1535	2190	2189.97	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
168	20240801	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	5377735	2462	15.54	2185	2185	2180	2845	1535	2190	2184.30	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N
169	20240801	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2185	1	0.01	2185	2185	2185	2845	1535	2190	2185.00	0.95	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52289	N	N	0	N	00	N