KissMeData/467930/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	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	105775	49	0.44	2175	2175	2155	2825	1525	2175	2158.67	0.15	0	-9	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
3	20240830	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	105775	49	0.44	2175	2175	2155	2825	1525	2175	2158.67	0.15	0	-9	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
4	20240830	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	105775	49	0.44	2175	2175	2155	2825	1525	2175	2158.67	0.15	0	-9	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
5	20240830	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	105775	49	0.44	2175	2175	2155	2825	1525	2175	2158.67	0.15	0	-9	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
6	20240830	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	105775	49	0.44	2175	2175	2155	2825	1525	2175	2158.67	0.15	0	-9	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
7	20240830	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	105775	49	0.44	2175	2175	2155	2825	1525	2175	2158.67	0.15	0	-9	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
8	20240830	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	103600	48	0.43	2175	2175	2155	2825	1525	2175	2158.33	0.15	0	-8	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	91	-27.99	1.09	12	0.00	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
9	20240830	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.15	0	0	2205	2190	2165	2150	2125	2197	2157	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6337	N	N	0	N	00	N
10	20240829	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	24041260	11206	134.93	2150	2180	2140	2795	1505	2150	2145.39	0.15	0	8394	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	92	-28.25	1.10	12	0.26	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
11	20240829	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	24041260	11206	134.93	2150	2180	2140	2795	1505	2150	2145.39	0.15	0	8394	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	92	-28.25	1.10	12	0.26	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
12	20240829	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5206215	2427	29.22	2150	2150	2140	2795	1505	2150	2145.12	0.15	0	319	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.06	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
13	20240829	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1482345	691	8.32	2150	2150	2140	2795	1505	2150	2145.22	0.15	0	27	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	91	-27.86	1.08	12	0.02	-77.00	1980.00	6260	20231222	-65.73	2040	20231222	5.15	2300	-6.74	20240430	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
14	20240829	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	731595	341	4.11	2150	2150	2140	2795	1505	2150	2145.44	0.15	0	27	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.01	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
15	20240829	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	727295	339	4.08	2150	2150	2140	2795	1505	2150	2145.41	0.15	0	27	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.01	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
16	20240829	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	725145	338	4.07	2150	2150	2140	2795	1505	2150	2145.40	0.15	0	27	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	91	-27.79	1.08	12	0.01	-77.00	1980.00	6260	20231222	-65.81	2040	20231222	4.90	2300	-6.96	20240430	2075	3.13	20240102	6260	-65.81	20231222	2040	4.90	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
17	20240829	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	129000	60	0.72	2150	2150	2150	2795	1505	2150	2150.00	0.15	0	60	2170	2160	2145	2135	2120	2165	2140	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.00	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6262	N	N	0	N	00	N
18	20240828	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	17819755	8305	102.22	2135	2155	2130	2800	1510	2155	2145.67	0.15	0	-154	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.20	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
19	20240828	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	17411255	8115	99.88	2135	2155	2130	2800	1510	2155	2145.56	0.15	0	36	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.99	1.09	12	0.19	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
20	20240828	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	17288705	8058	99.18	2135	2155	2130	2800	1510	2155	2145.53	0.15	0	35	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.86	1.08	12	0.19	-77.00	1980.00	6260	20231222	-65.73	2040	20231222	5.15	2300	-6.74	20240430	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
21	20240828	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	14071205	6558	80.71	2135	2155	2130	2800	1510	2155	2145.65	0.15	0	35	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.16	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
22	20240828	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	14034655	6541	80.50	2135	2155	2130	2800	1510	2155	2145.64	0.15	0	30	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.15	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
23	20240828	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	14034655	6541	80.50	2135	2155	2130	2800	1510	2155	2145.64	0.15	0	30	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.92	1.09	12	0.15	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
24	20240828	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9730345	4539	55.86	2135	2155	2130	2800	1510	2155	2143.72	0.15	0	30	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	91	-27.99	1.09	12	0.11	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
25	20240828	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	1066750	500	6.15	2135	2135	2130	2800	1510	2155	2133.50	0.15	0	0	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4230000	90	-27.66	1.08	12	0.01	-77.00	1980.00	6260	20231222	-65.97	2040	20231222	4.41	2300	-7.39	20240430	2075	2.65	20240102	6260	-65.97	20231222	2040	4.41	20231222	0.00	N	467930	100	4 억		6446	N	N	0	N	00	N
26	20240827	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	17437910	8125	35.06	2140	2155	2135	2805	1515	2160	2146.20	0.15	0	186	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.99	1.09	12	0.19	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
27	20240827	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	17433600	8123	35.05	2140	2155	2135	2805	1515	2160	2146.20	0.15	0	186	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.99	1.09	12	0.19	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
28	20240827	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	17030615	7936	34.24	2140	2155	2135	2805	1515	2160	2145.99	0.15	0	0	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.86	1.08	12	0.19	-77.00	1980.00	6260	20231222	-65.73	2040	20231222	5.15	2300	-6.74	20240430	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
29	20240827	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	16815965	7836	33.81	2140	2155	2135	2805	1515	2160	2145.99	0.15	0	0	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.86	1.08	12	0.19	-77.00	1980.00	6260	20231222	-65.73	2040	20231222	5.15	2300	-6.74	20240430	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
30	20240827	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	5017960	2336	10.08	2140	2155	2135	2805	1515	2160	2148.10	0.15	0	0	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.92	1.09	12	0.06	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
31	20240827	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	5015810	2335	10.08	2140	2155	2135	2805	1515	2160	2148.10	0.15	0	0	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.92	1.09	12	0.06	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
32	20240827	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	672760	315	1.36	2140	2155	2135	2805	1515	2160	2135.75	0.15	0	0	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	91	-27.99	1.09	12	0.01	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
33	20240827	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	651210	305	1.32	2140	2140	2135	2805	1515	2160	2135.11	0.15	0	0	2200	2180	2155	2135	2110	2167	2122	4	645	100	1510	5	1	4230000	90	-27.73	1.08	12	0.01	-77.00	1980.00	6260	20231222	-65.89	2040	20231222	4.66	2300	-7.17	20240430	2075	2.89	20240102	6260	-65.89	20231222	2040	4.66	20231222	0.00	N	467930	100	4 억		6260	N	N	0	N	00	N
34	20240826	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	49627245	23176	138.05	2175	2175	2130	2825	1525	2175	2141.32	0.13	0	5381	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	91	-28.05	1.09	12	0.55	-77.00	1980.00	6260	20231222	-65.50	2040	20231222	5.88	2300	-6.09	20240430	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
35	20240826	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	48440175	22623	134.76	2175	2175	2130	2825	1525	2175	2141.19	0.13	0	5090	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	91	-27.92	1.09	12	0.53	-77.00	1980.00	6260	20231222	-65.65	2040	20231222	5.39	2300	-6.52	20240430	2075	3.61	20240102	6260	-65.65	20231222	2040	5.39	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
36	20240826	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	39160235	18297	108.99	2175	2175	2130	2825	1525	2175	2140.25	0.13	0	908	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	91	-27.86	1.08	12	0.43	-77.00	1980.00	6260	20231222	-65.73	2040	20231222	5.15	2300	-6.74	20240430	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
37	20240826	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	38121335	17812	106.10	2175	2175	2130	2825	1525	2175	2140.21	0.13	0	708	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	91	-27.79	1.08	12	0.42	-77.00	1980.00	6260	20231222	-65.81	2040	20231222	4.90	2300	-6.96	20240430	2075	3.13	20240102	6260	-65.81	20231222	2040	4.90	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
38	20240826	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-45	5	-2.07	37051335	17312	103.12	2175	2175	2130	2825	1525	2175	2140.21	0.13	0	708	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	90	-27.66	1.08	12	0.41	-77.00	1980.00	6260	20231222	-65.97	2040	20231222	4.41	2300	-7.39	20240430	2075	2.65	20240102	6260	-65.97	20231222	2040	4.41	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
39	20240826	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	574145	264	1.57	2175	2175	2170	2825	1525	2175	2174.79	0.13	0	-29	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
40	20240826	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	574145	264	1.57	2175	2175	2170	2825	1525	2175	2174.79	0.13	0	-29	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
41	20240826	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	550275	253	1.51	2175	2175	2175	2825	1525	2175	2175.00	0.13	0	-29	2205	2190	2170	2155	2135	2180	2145	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		5655	N	N	0	N	00	N
42	20240823	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	36380685	16788	364.40	2185	2185	2150	2825	1525	2175	2167.06	0.14	0	2440	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.40	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
43	20240823	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	36263235	16734	363.23	2185	2185	2150	2825	1525	2175	2167.04	0.14	0	2386	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.40	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
44	20240823	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	12907600	5959	129.35	2185	2185	2150	2825	1525	2175	2166.07	0.14	0	2114	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.14	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
45	20240823	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	9199625	4244	92.12	2185	2185	2150	2825	1525	2175	2167.68	0.14	0	1555	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.10	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
46	20240823	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	8046740	3712	80.57	2185	2185	2150	2825	1525	2175	2167.76	0.14	0	1037	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
47	20240823	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	6916475	3191	69.26	2185	2185	2150	2825	1525	2175	2167.49	0.14	0	543	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.08	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
48	20240823	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	4963185	2287	49.64	2185	2185	2170	2825	1525	2175	2170.17	0.14	0	184	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.05	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
49	20240823	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	2185	1	0.02	2185	2185	2185	2825	1525	2175	2185.00	0.14	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6015	N	N	0	N	00	N
50	20240822	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	10062625	4607	296.27	2175	2190	2170	2830	1530	2180	2184.20	0.14	0	2860	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.11	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
51	20240822	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	9997375	4577	294.34	2175	2190	2170	2830	1530	2180	2184.26	0.14	0	2860	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.11	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
52	20240822	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8660175	3965	254.98	2175	2190	2170	2830	1530	2180	2184.16	0.14	0	2259	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
53	20240822	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	6956500	3185	204.82	2175	2190	2170	2830	1530	2180	2184.14	0.14	0	1485	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.08	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
54	20240822	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	5387950	2468	158.71	2175	2185	2170	2830	1530	2180	2183.12	0.14	0	799	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.06	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
55	20240822	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	198785	91	5.85	2175	2185	2175	2830	1530	2180	2184.45	0.14	0	76	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
56	20240822	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	28365	13	0.84	2175	2185	2175	2830	1530	2180	2181.92	0.14	0	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
57	20240822	091303	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	0.14	0	0	2200	2190	2180	2170	2160	2185	2165	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6055	N	N	0	N	00	N
58	20240821	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3380640	1555	19.79	2185	2190	2170	2840	1530	2185	2174.05	0.14	0	-2	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.31	1.10	12	0.04	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
59	20240821	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3380640	1555	19.79	2185	2190	2170	2840	1530	2185	2174.05	0.14	0	-2	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.31	1.10	12	0.04	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
60	20240821	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3378460	1554	19.77	2185	2190	2170	2840	1530	2185	2174.04	0.14	0	-2	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.18	1.10	12	0.04	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
61	20240821	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3204860	1474	18.76	2185	2190	2170	2840	1530	2185	2174.26	0.14	0	-2	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.18	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
62	20240821	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3204860	1474	18.76	2185	2190	2170	2840	1530	2185	2174.26	0.14	0	-2	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.18	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
63	20240821	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	460585	211	2.68	2185	2190	2175	2840	1530	2185	2182.87	0.14	0	-3	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
64	20240821	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	460585	211	2.68	2185	2190	2175	2840	1530	2185	2182.87	0.14	0	-3	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
65	20240821	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4370	2	0.03	2185	2185	2185	2840	1530	2185	2185.00	0.14	0	-2	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6057	N	N	0	N	00	N
66	20240820	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	17140195	7859	75.83	2180	2190	2175	2840	1530	2185	2180.96	0.15	0	2567	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.19	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
67	20240820	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	17138010	7858	75.82	2180	2190	2175	2840	1530	2185	2180.96	0.15	0	2566	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.19	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
68	20240820	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15792050	7242	69.88	2180	2190	2175	2840	1530	2185	2180.62	0.15	0	1954	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.17	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
69	20240820	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15228320	6984	67.39	2180	2190	2175	2840	1530	2185	2180.46	0.15	0	1696	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.17	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
70	20240820	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	13735280	6300	60.79	2180	2190	2175	2840	1530	2185	2180.20	0.15	0	1024	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.15	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
71	20240820	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	11305555	5188	50.06	2180	2185	2175	2840	1530	2185	2179.17	0.15	0	96	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.12	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
72	20240820	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8173955	3752	36.20	2180	2185	2175	2840	1530	2185	2178.56	0.15	0	0	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
73	20240820	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2392525	1100	10.61	2180	2180	2175	2840	1530	2185	2175.02	0.15	0	0	2201	2192	2186	2177	2171	2197	2182	4	655	100	1520	5	1	4230000	92	-28.25	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6189	N	N	0	N	00	N
74	20240819	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	22632285	10360	247.20	2180	2195	2180	2840	1530	2185	2184.58	0.15	0	9354	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.24	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
75	20240819	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	22588585	10340	246.72	2180	2195	2180	2840	1530	2185	2184.58	0.15	0	9354	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.24	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
76	20240819	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	22304520	10210	243.62	2180	2195	2180	2840	1530	2185	2184.58	0.15	0	9234	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.24	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
77	20240819	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	22304520	10210	243.62	2180	2195	2180	2840	1530	2185	2184.58	0.15	0	9234	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.24	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
78	20240819	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	20971670	9600	229.06	2180	2195	2180	2840	1530	2185	2184.55	0.15	0	8624	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.23	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
79	20240819	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	9515715	4357	103.96	2180	2195	2180	2840	1530	2185	2184.01	0.15	0	3408	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
80	20240819	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	3828160	1754	41.85	2180	2195	2180	2840	1530	2185	2182.53	0.15	0	815	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.04	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
81	20240819	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2180	1	0.02	2180	2180	2180	2840	1530	2185	2180.00	0.15	0	0	2201	2192	2186	2177	2171	2190	2175	4	655	100	1520	5	1	4230000	92	-28.31	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6192	N	N	0	N	00	N
82	20240816	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8900585	4060	175.53	2190	2195	2180	2845	1535	2190	2192.26	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
83	20240816	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8845960	4035	174.45	2190	2195	2180	2845	1535	2190	2192.31	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
84	20240816	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8802260	4015	173.58	2190	2195	2180	2845	1535	2190	2192.34	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
85	20240816	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7174650	3269	141.33	2190	2195	2190	2845	1535	2190	2194.75	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
86	20240816	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7174650	3269	141.33	2190	2195	2190	2845	1535	2190	2194.75	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
87	20240816	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7064900	3219	139.17	2190	2195	2190	2845	1535	2190	2194.75	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
88	20240816	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7021000	3199	138.31	2190	2195	2190	2845	1535	2190	2194.75	0.16	0	-409	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
89	20240816	091242	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	0.16	0	0	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6601	N	N	0	N	00	N
90	20240814	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5065350	2313	314.69	2190	2190	2185	2840	1530	2185	2189.95	0.16	0	-81	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.05	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
91	20240814	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5065350	2313	314.69	2190	2190	2185	2840	1530	2185	2189.95	0.16	0	-81	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.05	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
92	20240814	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4975560	2272	309.12	2190	2190	2185	2840	1530	2185	2189.95	0.16	0	-47	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.05	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
93	20240814	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3398760	1552	211.16	2190	2190	2185	2840	1530	2185	2189.92	0.16	0	-47	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.04	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
94	20240814	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2822790	1289	175.37	2190	2190	2185	2840	1530	2185	2189.91	0.16	0	-47	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
95	20240814	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	569280	260	35.37	2190	2190	2185	2840	1530	2185	2189.54	0.16	0	-47	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.01	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
96	20240814	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	43800	20	2.72	2190	2190	2190	2840	1530	2185	2190.00	0.16	0	-10	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
97	20240814	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	21900	10	1.36	2190	2190	2190	2840	1530	2185	2190.00	0.16	0	0	2201	2192	2181	2172	2161	2187	2167	4	655	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6682	N	N	0	N	00	N
98	20240813	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1599495	735	17.79	2190	2190	2170	2825	1525	2175	2176.18	0.16	0	18	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.02	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
99	20240813	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1592940	732	17.72	2190	2190	2170	2825	1525	2175	2176.15	0.16	0	18	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.02	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
100	20240813	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	645200	297	7.19	2190	2190	2170	2825	1525	2175	2172.39	0.16	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
101	20240813	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	643030	296	7.17	2190	2190	2170	2825	1525	2175	2172.40	0.16	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
102	20240813	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	74435	34	0.82	2190	2190	2185	2825	1525	2175	2189.26	0.16	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
103	20240813	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	72250	33	0.80	2190	2190	2185	2825	1525	2175	2189.39	0.16	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
104	20240813	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	19710	9	0.22	2190	2190	2190	2825	1525	2175	2190.00	0.16	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
105	20240813	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.16	0	0	2198	2186	2178	2166	2158	2185	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6664	N	N	0	N	00	N
106	20240812	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	9034170	4131	78.30	2175	2190	2170	2825	1525	2175	2186.92	0.17	0	-331	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
107	20240812	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	9034170	4131	78.30	2175	2190	2170	2825	1525	2175	2186.92	0.17	0	-331	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
108	20240812	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	9034170	4131	78.30	2175	2190	2170	2825	1525	2175	2186.92	0.17	0	-331	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
109	20240812	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8816670	4031	76.40	2175	2190	2170	2825	1525	2175	2187.22	0.17	0	-331	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.10	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
110	20240812	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8368620	3825	72.50	2175	2190	2170	2825	1525	2175	2187.87	0.17	0	-331	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
111	20240812	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	2624925	1202	22.78	2175	2190	2170	2825	1525	2175	2183.80	0.17	0	-119	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
112	20240812	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	17490	8	0.15	2175	2190	2175	2825	1525	2175	2186.25	0.17	0	-1	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
113	20240812	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.17	0	0	2208	2191	2173	2156	2138	2200	2165	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6995	N	N	0	N	00	N
114	20240809	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	11499815	5276	419.06	2155	2190	2155	2825	1525	2175	2179.65	0.17	0	-8	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.12	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
115	20240809	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	11193140	5135	407.86	2155	2190	2155	2825	1525	2175	2179.77	0.17	0	113	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.12	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
116	20240809	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	10972965	5034	399.84	2155	2190	2155	2825	1525	2175	2179.77	0.17	0	114	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.12	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
117	20240809	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	10396705	4769	378.79	2155	2190	2155	2825	1525	2175	2180.06	0.17	0	-4	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.11	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
118	20240809	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	257570	119	9.45	2155	2190	2155	2825	1525	2175	2164.45	0.17	0	-3	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
119	20240809	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	257570	119	9.45	2155	2190	2155	2825	1525	2175	2164.45	0.17	0	-3	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
120	20240809	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	213950	99	7.86	2155	2190	2155	2825	1525	2175	2161.11	0.17	0	-3	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
121	20240809	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	185615	86	6.83	2155	2190	2155	2825	1525	2175	2158.31	0.17	0	-1	2201	2187	2171	2157	2141	2190	2160	4	650	100	1520	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		7003	N	N	0	N	00	N
122	20240808	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2727855	1259	22.73	2175	2185	2155	2825	1525	2175	2166.68	0.16	0	32	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
123	20240808	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2719155	1255	22.65	2175	2185	2155	2825	1525	2175	2166.66	0.16	0	32	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
124	20240808	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	2462510	1137	20.52	2175	2185	2155	2825	1525	2175	2165.80	0.16	0	33	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.03	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
125	20240808	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	2451685	1132	20.43	2175	2185	2155	2825	1525	2175	2165.80	0.16	0	33	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.03	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
126	20240808	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	2451685	1132	20.43	2175	2185	2155	2825	1525	2175	2165.80	0.16	0	33	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.03	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
127	20240808	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	2451685	1132	20.43	2175	2185	2155	2825	1525	2175	2165.80	0.16	0	33	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.12	1.09	12	0.03	-77.00	1980.00	6260	20231222	-65.42	2040	20231222	6.13	2300	-5.87	20240430	2075	4.34	20240102	6260	-65.42	20231222	2040	6.13	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
128	20240808	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	2284280	1055	19.04	2175	2185	2155	2825	1525	2175	2165.19	0.16	0	-7	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.02	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
129	20240808	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1135240	522	9.42	2175	2175	2170	2825	1525	2175	2174.79	0.16	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	-28.18	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6971	N	N	0	N	00	N
130	20240807	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	12101890	5540	50.20	2190	2190	2175	2820	1520	2170	2184.46	0.17	0	-170	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.13	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
131	20240807	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11766940	5386	48.81	2190	2190	2175	2820	1520	2170	2184.73	0.17	0	-16	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.13	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
132	20240807	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	10825010	4953	44.88	2190	2190	2175	2820	1520	2170	2185.55	0.17	0	-14	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.12	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
133	20240807	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	8654360	3955	35.84	2190	2190	2175	2820	1520	2170	2188.21	0.17	0	-12	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
134	20240807	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	8641305	3949	35.79	2190	2190	2185	2820	1520	2170	2188.23	0.17	0	-10	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	92	-28.38	1.10	12	0.09	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
135	20240807	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	7548805	3449	31.26	2190	2190	2185	2820	1520	2170	2188.69	0.17	0	-10	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	93	-28.44	1.11	12	0.08	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
136	20240807	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	19710	9	0.08	2190	2190	2190	2820	1520	2170	2190.00	0.17	0	-9	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
137	20240807	091232	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	0.17	0	0	2206	2187	2171	2152	2136	2197	2162	4	650	100	1510	5	1	4230000	92	-28.18	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		7141	N	N	0	N	00	N
138	20240806	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	23973160	11035	19.27	2165	2190	2155	2805	1515	2160	2172.47	0.15	0	607	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.18	1.10	12	0.26	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
139	20240806	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	22885665	10535	18.40	2165	2190	2155	2805	1515	2160	2172.35	0.15	0	707	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.25	1.10	12	0.25	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
140	20240806	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	20425095	9404	16.42	2165	2190	2155	2805	1515	2160	2171.96	0.15	0	705	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.31	1.10	12	0.22	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
141	20240806	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	20422915	9403	16.42	2165	2190	2155	2805	1515	2160	2171.96	0.15	0	704	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.31	1.10	12	0.22	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
142	20240806	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	18155715	8363	14.60	2165	2190	2155	2805	1515	2160	2170.96	0.15	0	704	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.31	1.10	12	0.20	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
143	20240806	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	17715175	8160	14.25	2165	2190	2155	2805	1515	2160	2170.98	0.15	0	704	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.31	1.10	12	0.19	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
144	20240806	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	9955885	4600	8.03	2165	2190	2155	2805	1515	2160	2164.32	0.15	0	687	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	92	-28.31	1.10	12	0.11	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
145	20240806	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1077955	500	0.87	2165	2165	2155	2805	1515	2160	2155.91	0.15	0	5	2226	2192	2166	2132	2106	2180	2120	4	645	100	1510	5	1	4230000	91	-27.99	1.09	12	0.01	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		6534	N	N	0	N	00	N
146	20240805	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	123709615	57266	407.38	2200	2200	2140	2860	1540	2200	2160.26	0.19	0	-1676	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	91	-28.05	1.09	12	1.35	-77.00	1980.00	6260	20231222	-65.50	2040	20231222	5.88	2300	-6.09	20240430	2075	4.10	20240102	6260	-65.50	20231222	2040	5.88	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
147	20240805	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	123573845	57203	406.94	2200	2200	2140	2860	1540	2200	2160.27	0.19	0	-1614	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	91	-27.99	1.09	12	1.35	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
148	20240805	141134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-55	5	-2.50	111164210	51415	365.76	2200	2200	2140	2860	1540	2200	2162.10	0.19	0	119	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	91	-27.86	1.08	12	1.22	-77.00	1980.00	6260	20231222	-65.73	2040	20231222	5.15	2300	-6.74	20240430	2075	3.37	20240102	6260	-65.73	20231222	2040	5.15	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
149	20240805	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	85400645	39401	280.29	2200	2200	2140	2860	1540	2200	2167.47	0.19	0	-186	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	91	-27.99	1.09	12	0.93	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
150	20240805	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	71444680	32913	234.14	2200	2200	2140	2860	1540	2200	2170.71	0.19	0	-186	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	91	-27.99	1.09	12	0.78	-77.00	1980.00	6260	20231222	-65.58	2040	20231222	5.64	2300	-6.30	20240430	2075	3.86	20240102	6260	-65.58	20231222	2040	5.64	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
151	20240805	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	46407290	21307	151.58	2200	2200	2140	2860	1540	2200	2178.03	0.19	0	-166	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.50	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
152	20240805	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	35789235	16417	116.79	2200	2200	2165	2860	1540	2200	2180.01	0.19	0	546	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	92	-28.18	1.10	12	0.39	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
153	20240805	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	21730500	9945	70.75	2200	2200	2185	2860	1540	2200	2185.07	0.19	0	0	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	92	-28.38	1.10	12	0.24	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
154	20240802	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	30850680	14057	117.96	2190	2210	2185	2870	1550	2210	2194.68	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.33	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
155	20240802	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	30850680	14057	117.96	2190	2210	2185	2870	1550	2210	2194.68	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.33	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
156	20240802	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	13295480	6043	50.71	2190	2210	2185	2870	1550	2210	2200.15	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
157	20240802	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	13295480	6043	50.71	2190	2210	2185	2870	1550	2210	2200.15	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
158	20240802	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	13295480	6043	50.71	2190	2210	2185	2870	1550	2210	2200.15	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
159	20240802	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1283480	583	4.89	2190	2210	2185	2870	1550	2210	2201.51	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
160	20240802	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1239280	563	4.72	2190	2210	2185	2870	1550	2210	2201.21	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
161	20240802	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	437050	200	1.68	2190	2190	2185	2870	1550	2210	2185.25	0.19	0	0	2240	2225	2205	2190	2170	2232	2197	4	660	100	1540	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		8210	N	N	0	N	00	N
162	20240801	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	26189840	11917	770.83	2195	2220	2185	2865	1545	2205	2197.69	0.19	0	55	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.28	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
163	20240801	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	26006390	11834	765.46	2195	2220	2185	2865	1545	2205	2197.60	0.19	0	128	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	94	-28.83	1.12	12	0.28	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
164	20240801	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	19364925	8834	571.41	2195	2210	2185	2865	1545	2205	2192.09	0.19	0	128	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.21	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
165	20240801	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	17792395	8121	525.29	2195	2205	2185	2865	1545	2205	2190.91	0.19	0	55	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
166	20240801	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	17792395	8121	525.29	2195	2205	2185	2865	1545	2205	2190.91	0.19	0	55	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
167	20240801	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	17691195	8075	522.32	2195	2205	2185	2865	1545	2205	2190.86	0.19	0	55	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
168	20240801	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	13247095	6055	391.66	2195	2205	2185	2865	1545	2205	2187.79	0.19	0	55	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N
169	20240801	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.19	0	0	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		8155	N	N	0	N	00	N