KissMeData/415580/price/prices-20230801.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	20230831	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	35	2	1.52	34138185	14742	65.84	2335	2335	2300	2990	1610	2300	2315.71	0.01	0	7652	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	124	145.94	1.27	12	0.28	16.00	1840.00	2380	20230830	-1.89	1945	20221226	20.05	2380	-1.89	20230830	1955	19.44	20230106	2380	-1.89	20230830	1945	20.05	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
3	20230831	151605	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	30630960	13238	59.12	2335	2335	2300	2990	1610	2300	2313.87	0.01	0	7641	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	123	145.00	1.26	12	0.25	16.00	1840.00	2380	20230830	-2.52	1945	20221226	19.28	2380	-2.52	20230830	1955	18.67	20230106	2380	-2.52	20230830	1945	19.28	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
4	20230831	141734	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	21821445	9424	42.09	2335	2335	2305	2990	1610	2300	2315.52	0.01	0	5289	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	123	145.00	1.26	12	0.18	16.00	1840.00	2380	20230830	-2.52	1945	20221226	19.28	2380	-2.52	20230830	1955	18.67	20230106	2380	-2.52	20230830	1945	19.28	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
5	20230831	131654	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	16441025	7103	31.72	2335	2335	2305	2990	1610	2300	2314.66	0.01	0	4431	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	124	145.62	1.27	12	0.13	16.00	1840.00	2380	20230830	-2.10	1945	20221226	19.79	2380	-2.10	20230830	1955	19.18	20230106	2380	-2.10	20230830	1945	19.79	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
6	20230831	121751	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	10628805	4594	20.52	2335	2335	2305	2990	1610	2300	2313.63	0.01	0	3114	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	123	145.00	1.26	12	0.09	16.00	1840.00	2380	20230830	-2.52	1945	20221226	19.28	2380	-2.52	20230830	1955	18.67	20230106	2380	-2.52	20230830	1945	19.28	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
7	20230831	112235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	6098895	2636	11.77	2335	2335	2305	2990	1610	2300	2313.69	0.01	0	1697	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	123	144.69	1.26	12	0.05	16.00	1840.00	2380	20230830	-2.73	1945	20221226	19.02	2380	-2.73	20230830	1955	18.41	20230106	2380	-2.73	20230830	1945	19.02	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
8	20230831	101842	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	1632625	706	3.15	2335	2335	2305	2990	1610	2300	2312.50	0.01	0	236	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	123	145.00	1.26	12	0.01	16.00	1840.00	2380	20230830	-2.52	1945	20221226	19.28	2380	-2.52	20230830	1955	18.67	20230106	2380	-2.52	20230830	1945	19.28	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
9	20230831	091714	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	177940	77	0.34	2335	2335	2305	2990	1610	2300	2310.91	0.01	0	-1	2406	2352	2326	2272	2246	2340	2260	5	690	100	1650	5	1	5310000	124	145.62	1.27	12	0.00	16.00	1840.00	2380	20230830	-2.10	1945	20221226	19.79	2380	-2.10	20230830	1955	19.18	20230106	2380	-2.10	20230830	1945	19.79	20221226	0.00	N	415580	100	5 억		496	N	N	0	N	00	N
10	20230830	161251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-20	5	-0.86	52157735	22390	182.12	2320	2380	2300	3015	1625	2320	2329.51	0.00	0	244	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	122	143.75	1.25	12	0.42	16.00	1840.00	2380	20230830	-3.36	1945	20221226	18.25	2380	-3.36	20230830	1955	17.65	20230106	2380	-3.36	20230830	1945	18.25	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
11	20230830	151538	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2330	10	2	0.43	48174685	20659	168.04	2320	2380	2305	3015	1625	2320	2331.90	0.00	0	1924	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	124	145.62	1.27	12	0.39	16.00	1840.00	2380	20230830	-2.10	1945	20221226	19.79	2380	-2.10	20230830	1955	19.18	20230106	2380	-2.10	20230830	1945	19.79	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
12	20230830	141637	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	35	2	1.51	32657420	13969	113.62	2320	2380	2305	3015	1625	2320	2337.85	0.00	0	59	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	125	147.19	1.28	12	0.26	16.00	1840.00	2380	20230830	-1.05	1945	20221226	21.08	2380	-1.05	20230830	1955	20.46	20230106	2380	-1.05	20230830	1945	21.08	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
13	20230830	131637	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	15	2	0.65	11331360	4884	39.73	2320	2335	2305	3015	1625	2320	2320.10	0.00	0	5	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	124	145.94	1.27	12	0.09	16.00	1840.00	2335	20230830	0.00	1945	20221226	20.05	2335	0.00	20230830	1955	19.44	20230106	2335	0.00	20230830	1945	20.05	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
14	20230830	121648	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	0	3	0.00	7342050	3166	25.75	2320	2320	2305	3015	1625	2320	2319.03	0.00	0	5	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	123	145.00	1.26	12	0.06	16.00	1840.00	2320	20230829	0.00	1945	20221226	19.28	2320	0.00	20230829	1955	18.67	20230106	2320	0.00	20230829	1945	19.28	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
15	20230830	112221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	0	3	0.00	5336045	2301	18.72	2320	2320	2315	3015	1625	2320	2319.01	0.00	0	0	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	123	145.00	1.26	12	0.04	16.00	1840.00	2320	20230829	0.00	1945	20221226	19.28	2320	0.00	20230829	1955	18.67	20230106	2320	0.00	20230829	1945	19.28	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
16	20230830	101740	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	0	3	0.00	3250865	1402	11.40	2320	2320	2315	3015	1625	2320	2318.73	0.00	0	0	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	123	145.00	1.26	12	0.03	16.00	1840.00	2320	20230829	0.00	1945	20221226	19.28	2320	0.00	20230829	1955	18.67	20230106	2320	0.00	20230829	1945	19.28	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
17	20230830	091643	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	0	3	0.00	491840	212	1.72	2320	2320	2320	3015	1625	2320	2320.00	0.00	0	0	2340	2330	2310	2300	2280	2335	2305	5	695	100	1670	5	1	5310000	123	145.00	1.26	12	0.00	16.00	1840.00	2320	20230829	0.00	1945	20221226	19.28	2320	0.00	20230829	1955	18.67	20230106	2320	0.00	20230829	1945	19.28	20221226	0.00	N	415580	100	5 억		252	N	N	0	N	00	N
18	20230829	161245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	20	2	0.87	28321240	12294	58.60	2295	2320	2290	2990	1610	2300	2303.66	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	123	145.00	1.26	12	0.23	16.00	1840.00	2320	20230829	0.00	1945	20221226	19.28	2320	0.00	20230829	1955	18.67	20230106	2320	0.00	20230829	1945	19.28	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
19	20230829	151551	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	20	2	0.87	25532200	11084	52.83	2295	2320	2290	2990	1610	2300	2303.52	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	123	145.00	1.26	12	0.21	16.00	1840.00	2320	20230829	0.00	1945	20221226	19.28	2320	0.00	20230829	1955	18.67	20230106	2320	0.00	20230829	1945	19.28	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
20	20230829	141739	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12401875	5403	25.75	2295	2300	2290	2990	1610	2300	2295.37	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.10	16.00	1840.00	2315	20230828	-0.86	1945	20221226	17.99	2315	-0.86	20230828	1955	17.39	20230106	2315	-0.86	20230828	1945	17.99	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
21	20230829	131626	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12401875	5403	25.75	2295	2300	2290	2990	1610	2300	2295.37	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.10	16.00	1840.00	2315	20230828	-0.86	1945	20221226	17.99	2315	-0.86	20230828	1955	17.39	20230106	2315	-0.86	20230828	1945	17.99	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
22	20230829	121741	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12401875	5403	25.75	2295	2300	2290	2990	1610	2300	2295.37	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.10	16.00	1840.00	2315	20230828	-0.86	1945	20221226	17.99	2315	-0.86	20230828	1955	17.39	20230106	2315	-0.86	20230828	1945	17.99	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
23	20230829	112447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12399580	5402	25.75	2295	2300	2290	2990	1610	2300	2295.37	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.10	16.00	1840.00	2315	20230828	-0.86	1945	20221226	17.99	2315	-0.86	20230828	1955	17.39	20230106	2315	-0.86	20230828	1945	17.99	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
24	20230829	101839	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	12378885	5393	25.70	2295	2300	2290	2990	1610	2300	2295.36	0.00	0	-1	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.10	16.00	1840.00	2315	20230828	-0.65	1945	20221226	18.25	2315	-0.65	20230828	1955	17.65	20230106	2315	-0.65	20230828	1945	18.25	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
25	20230829	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.00	0	0	2330	2315	2300	2285	2270	2307	2277	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.00	16.00	1840.00	2315	20230828	-0.65	1945	20221226	18.25	2315	-0.65	20230828	1955	17.65	20230106	2315	-0.65	20230828	1945	18.25	20221226	0.00	N	415580	100	5 억		253	N	N	0	N	00	N
26	20230828	161208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	48235750	20981	827.00	2310	2315	2285	2995	1615	2305	2299.02	0.00	0	-9	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.40	16.00	1840.00	2315	20230828	-0.65	1945	20221226	18.25	2315	-0.65	20230828	1955	17.65	20230106	2315	-0.65	20230828	1945	18.25	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
27	20230828	151217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-15	5	-0.65	38729840	16829	663.34	2310	2315	2290	2995	1615	2305	2301.38	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	143.12	1.24	12	0.32	16.00	1840.00	2315	20230828	-1.08	1945	20221226	17.74	2315	-1.08	20230828	1955	17.14	20230106	2315	-1.08	20230828	1945	17.74	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
28	20230828	141222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-15	5	-0.65	38500840	16729	659.40	2310	2315	2290	2995	1615	2305	2301.44	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	143.12	1.24	12	0.32	16.00	1840.00	2315	20230828	-1.08	1945	20221226	17.74	2315	-1.08	20230828	1955	17.14	20230106	2315	-1.08	20230828	1945	17.74	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
29	20230828	131231	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	31813375	13813	544.46	2310	2315	2295	2995	1615	2305	2303.15	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.26	16.00	1840.00	2315	20230828	-0.65	1945	20221226	18.25	2315	-0.65	20230828	1955	17.65	20230106	2315	-0.65	20230828	1945	18.25	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
30	20230828	121221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	30201075	13112	516.83	2310	2315	2295	2995	1615	2305	2303.32	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.25	16.00	1840.00	2315	20230828	-0.65	1945	20221226	18.25	2315	-0.65	20230828	1955	17.65	20230106	2315	-0.65	20230828	1945	18.25	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
31	20230828	111217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	-5	5	-0.22	24911870	10812	426.17	2310	2315	2300	2995	1615	2305	2304.09	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.20	16.00	1840.00	2315	20230828	-0.65	1945	20221226	18.25	2315	-0.65	20230828	1955	17.65	20230106	2315	-0.65	20230828	1945	18.25	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
32	20230828	101203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	5	2	0.22	16112015	6986	275.36	2310	2315	2300	2995	1615	2305	2306.33	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	123	144.38	1.26	12	0.13	16.00	1840.00	2315	20230828	-0.22	1945	20221226	18.77	2315	-0.22	20230828	1955	18.16	20230106	2315	-0.22	20230828	1945	18.77	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
33	20230828	091221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	0	3	0.00	3307540	1434	56.52	2310	2310	2305	2995	1615	2305	2306.51	0.00	0	0	2338	2321	2293	2276	2248	2307	2262	5	690	100	1650	5	1	5310000	122	144.06	1.25	12	0.03	16.00	1840.00	2310	20230811	-0.22	1945	20221226	18.51	2310	0.00	20230811	1955	17.90	20230106	2310	-0.22	20230811	1945	18.51	20221226	0.00	N	415580	100	5 억		262	N	N	0	N	00	N
34	20230825	161211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	-5	5	-0.22	5792505	2537	15.03	2310	2310	2265	3000	1620	2310	2283.21	0.00	0	-391	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	122	144.06	1.25	12	0.05	16.00	1840.00	2310	20230811	-0.22	1945	20221226	18.51	2310	0.00	20230811	1955	17.90	20230106	2310	-0.22	20230811	1945	18.51	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
35	20230825	151220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	-30	5	-1.30	5153605	2259	13.38	2310	2310	2265	3000	1620	2310	2281.37	0.00	0	-391	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	121	142.50	1.24	12	0.04	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	0.00	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
36	20230825	141218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	-35	5	-1.52	4850565	2126	12.59	2310	2310	2265	3000	1620	2310	2281.55	0.00	0	-322	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	121	142.19	1.24	12	0.04	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	0.00	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
37	20230825	131213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	-35	5	-1.52	3487690	1527	9.05	2310	2310	2265	3000	1620	2310	2284.01	0.00	0	-244	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	121	142.19	1.24	12	0.03	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	0.00	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
38	20230825	121215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	-30	5	-1.30	3125045	1368	8.10	2310	2310	2265	3000	1620	2310	2284.39	0.00	0	-168	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	121	142.50	1.24	12	0.03	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	0.00	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
39	20230825	111214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	-30	5	-1.30	2196575	961	5.69	2310	2310	2265	3000	1620	2310	2285.72	0.00	0	-90	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	121	142.50	1.24	12	0.02	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	0.00	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
40	20230825	101218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	-5	5	-0.22	196220	86	0.51	2310	2310	2265	3000	1620	2310	2281.63	0.00	0	-16	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	122	144.06	1.25	12	0.00	16.00	1840.00	2310	20230811	-0.22	1945	20221226	18.51	2310	0.00	20230811	1955	17.90	20230106	2310	-0.22	20230811	1945	18.51	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
41	20230825	091211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	0	3	0.00	23100	10	0.06	2310	2310	2310	3000	1620	2310	2310.00	0.00	0	0	2346	2327	2291	2272	2236	2337	2282	5	690	100	1660	5	1	5310000	123	144.38	1.26	12	0.00	16.00	1840.00	2310	20230811	0.00	1945	20221226	18.77	2310	0.00	20230811	1955	18.16	20230106	2310	0.00	20230811	1945	18.77	20221226	0.00	N	415580	100	5 억		248	N	N	0	N	00	N
42	20230824	161205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	25	2	1.09	38662670	16835	298.02	2285	2310	2255	2970	1600	2285	2296.56	0.00	0	-398	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	123	144.38	1.26	12	0.32	16.00	1840.00	2310	20230811	0.00	1945	20221226	18.77	2310	0.00	20230811	1955	18.16	20230106	2310	0.00	20230811	1945	18.77	20221226	0.00	N	415580	100	5 억		240	N	Y	0	N	00	N
43	20230824	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	20	2	0.88	33471075	14585	258.19	2285	2305	2255	2970	1600	2285	2294.90	0.00	0	-398	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	122	144.06	1.25	12	0.27	16.00	1840.00	2310	20230811	-0.22	1945	20221226	18.51	2310	-0.22	20230811	1955	17.90	20230106	2310	-0.22	20230811	1945	18.51	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
44	20230824	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	26485700	11553	204.51	2285	2305	2255	2970	1600	2285	2292.54	0.00	0	-328	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	122	143.44	1.25	12	0.22	16.00	1840.00	2310	20230811	-0.65	1945	20221226	17.99	2310	-0.65	20230811	1955	17.39	20230106	2310	-0.65	20230811	1945	17.99	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
45	20230824	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	11458215	5019	88.85	2285	2285	2255	2970	1600	2285	2282.97	0.00	0	-244	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	121	142.81	1.24	12	0.09	16.00	1840.00	2310	20230811	-1.08	1945	20221226	17.48	2310	-1.08	20230811	1955	16.88	20230106	2310	-1.08	20230811	1945	17.48	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
46	20230824	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	2783530	1222	21.63	2285	2285	2255	2970	1600	2285	2277.85	0.00	0	-152	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	120	141.56	1.23	12	0.02	16.00	1840.00	2310	20230811	-1.95	1945	20221226	16.45	2310	-1.95	20230811	1955	15.86	20230106	2310	-1.95	20230811	1945	16.45	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
47	20230824	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	2551805	1120	19.83	2285	2285	2255	2970	1600	2285	2278.40	0.00	0	-80	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.02	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
48	20230824	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	2299575	1009	17.86	2285	2285	2255	2970	1600	2285	2279.06	0.00	0	4	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	120	141.25	1.23	12	0.02	16.00	1840.00	2310	20230811	-2.16	1945	20221226	16.20	2310	-2.16	20230811	1955	15.60	20230106	2310	-2.16	20230811	1945	16.20	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
49	20230824	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	45700	20	0.35	2285	2285	2285	2970	1600	2285	2285.00	0.00	0	0	2308	2296	2273	2261	2238	2302	2267	5	685	100	1640	5	1	5310000	121	142.81	1.24	12	0.00	16.00	1840.00	2310	20230811	-1.08	1945	20221226	17.48	2310	-1.08	20230811	1955	16.88	20230106	2310	-1.08	20230811	1945	17.48	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
50	20230823	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	12877955	5649	78.25	2250	2285	2250	2955	1595	2275	2279.69	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.11	16.00	1840.00	2310	20230811	-1.08	1945	20221226	17.48	2310	-1.08	20230811	1955	16.88	20230106	2310	-1.08	20230811	1945	17.48	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
51	20230823	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	12624720	5538	76.71	2250	2285	2250	2955	1595	2275	2279.65	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.50	1.24	12	0.10	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
52	20230823	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	12397220	5438	75.33	2250	2285	2250	2955	1595	2275	2279.74	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.10	16.00	1840.00	2310	20230811	-1.08	1945	20221226	17.48	2310	-1.08	20230811	1955	16.88	20230106	2310	-1.08	20230811	1945	17.48	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
53	20230823	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	12169545	5338	73.94	2250	2285	2250	2955	1595	2275	2279.79	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.10	16.00	1840.00	2310	20230811	-1.08	1945	20221226	17.48	2310	-1.08	20230811	1955	16.88	20230106	2310	-1.08	20230811	1945	17.48	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
54	20230823	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	12169545	5338	73.94	2250	2285	2250	2955	1595	2275	2279.79	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.10	16.00	1840.00	2310	20230811	-1.08	1945	20221226	17.48	2310	-1.08	20230811	1955	16.88	20230106	2310	-1.08	20230811	1945	17.48	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
55	20230823	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	8521445	3738	51.78	2250	2285	2250	2955	1595	2275	2279.68	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.50	1.24	12	0.07	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
56	20230823	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	8521445	3738	51.78	2250	2285	2250	2955	1595	2275	2279.68	0.01	0	-37	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.50	1.24	12	0.07	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
57	20230823	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	6775	3	0.04	2250	2275	2250	2955	1595	2275	2258.33	0.01	0	0	2301	2287	2261	2247	2221	2295	2255	5	680	100	1630	5	1	5310000	121	142.19	1.24	12	0.00	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	-1.52	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		277	N	N	0	N	00	N
58	20230822	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	16199965	7219	73.08	2240	2275	2235	2950	1590	2270	2244.07	0.01	0	-9	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	121	142.19	1.24	12	0.14	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	-1.52	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
59	20230822	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	15686960	6993	70.79	2240	2270	2235	2950	1590	2270	2243.24	0.01	0	-3	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	120	141.56	1.23	12	0.13	16.00	1840.00	2310	20230811	-1.95	1945	20221226	16.45	2310	-1.95	20230811	1955	15.86	20230106	2310	-1.95	20230811	1945	16.45	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
60	20230822	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	14308490	6379	64.58	2240	2270	2235	2950	1590	2270	2243.06	0.01	0	-3	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	120	141.56	1.23	12	0.12	16.00	1840.00	2310	20230811	-1.95	1945	20221226	16.45	2310	-1.95	20230811	1955	15.86	20230106	2310	-1.95	20230811	1945	16.45	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
61	20230822	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	12045375	5371	54.37	2240	2270	2235	2950	1590	2270	2242.67	0.01	0	-2	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	120	141.25	1.23	12	0.10	16.00	1840.00	2310	20230811	-2.16	1945	20221226	16.20	2310	-2.16	20230811	1955	15.60	20230106	2310	-2.16	20230811	1945	16.20	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
62	20230822	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	7528205	3359	34.00	2240	2270	2235	2950	1590	2270	2241.20	0.01	0	-2	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	120	141.25	1.23	12	0.06	16.00	1840.00	2310	20230811	-2.16	1945	20221226	16.20	2310	-2.16	20230811	1955	15.60	20230106	2310	-2.16	20230811	1945	16.20	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
63	20230822	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	7525945	3358	33.99	2240	2270	2235	2950	1590	2270	2241.20	0.01	0	-2	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	119	140.00	1.22	12	0.06	16.00	1840.00	2310	20230811	-3.03	1945	20221226	15.17	2310	-3.03	20230811	1955	14.58	20230106	2310	-3.03	20230811	1945	15.17	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
64	20230822	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-35	5	-1.54	3040920	1358	13.75	2240	2270	2235	2950	1590	2270	2239.26	0.01	0	-2	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	119	139.69	1.21	12	0.03	16.00	1840.00	2310	20230811	-3.25	1945	20221226	14.91	2310	-3.25	20230811	1955	14.32	20230106	2310	-3.25	20230811	1945	14.91	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
65	20230822	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	246630	110	1.11	2240	2270	2240	2950	1590	2270	2242.09	0.01	0	-2	2303	2286	2263	2246	2223	2295	2255	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.00	16.00	1840.00	2310	20230811	-1.73	1945	20221226	16.71	2310	-1.73	20230811	1955	16.11	20230106	2310	-1.73	20230811	1945	16.71	20221226	0.00	N	415580	100	5 억		286	N	N	0	N	00	N
66	20230821	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	22176235	9878	207.04	2240	2280	2240	2960	1600	2280	2245.01	0.01	0	-10	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	121	141.88	1.23	12	0.19	16.00	1840.00	2310	20230811	-1.73	1945	20221226	16.71	2310	-1.73	20230811	1955	16.11	20230106	2310	-1.73	20230811	1945	16.71	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
67	20230821	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	21741185	9686	203.02	2240	2280	2240	2960	1600	2280	2244.60	0.01	0	-5	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.31	1.22	12	0.18	16.00	1840.00	2310	20230811	-2.81	1945	20221226	15.42	2310	-2.81	20230811	1955	14.83	20230106	2310	-2.81	20230811	1945	15.42	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
68	20230821	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	21282880	9482	198.74	2240	2280	2240	2960	1600	2280	2244.56	0.01	0	-5	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.31	1.22	12	0.18	16.00	1840.00	2310	20230811	-2.81	1945	20221226	15.42	2310	-2.81	20230811	1955	14.83	20230106	2310	-2.81	20230811	1945	15.42	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
69	20230821	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	20916930	9319	195.33	2240	2280	2240	2960	1600	2280	2244.55	0.01	0	-5	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.31	1.22	12	0.18	16.00	1840.00	2310	20230811	-2.81	1945	20221226	15.42	2310	-2.81	20230811	1955	14.83	20230106	2310	-2.81	20230811	1945	15.42	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
70	20230821	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-40	5	-1.75	16175535	7207	151.06	2240	2280	2240	2960	1600	2280	2244.42	0.01	0	-5	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.00	1.22	12	0.14	16.00	1840.00	2310	20230811	-3.03	1945	20221226	15.17	2310	-3.03	20230811	1955	14.58	20230106	2310	-3.03	20230811	1945	15.17	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
71	20230821	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	929365	412	8.64	2240	2280	2240	2960	1600	2280	2255.74	0.01	0	-5	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.31	1.22	12	0.01	16.00	1840.00	2310	20230811	-2.81	1945	20221226	15.42	2310	-2.81	20230811	1955	14.83	20230106	2310	-2.81	20230811	1945	15.42	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
72	20230821	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	554300	245	5.14	2240	2280	2240	2960	1600	2280	2262.45	0.01	0	-5	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.31	1.22	12	0.00	16.00	1840.00	2310	20230811	-2.81	1945	20221226	15.42	2310	-2.81	20230811	1955	14.83	20230106	2310	-2.81	20230811	1945	15.42	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
73	20230821	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	208950	92	1.93	2240	2280	2240	2960	1600	2280	2271.20	0.01	0	0	2306	2292	2266	2252	2226	2300	2260	5	680	100	1640	5	1	5310000	119	140.31	1.22	12	0.00	16.00	1840.00	2310	20230811	-2.81	1945	20221226	15.42	2310	-2.81	20230811	1955	14.83	20230106	2310	-2.81	20230811	1945	15.42	20221226	0.00	N	415580	100	5 억		296	N	N	0	N	00	N
74	20230818	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	10797805	4771	77.25	2280	2280	2240	2960	1600	2280	2263.22	0.01	0	7	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.50	1.24	12	0.09	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
75	20230818	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	10569805	4671	75.63	2280	2280	2240	2960	1600	2280	2262.86	0.01	0	7	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.50	1.24	12	0.09	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
76	20230818	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	7238690	3198	51.78	2280	2280	2240	2960	1600	2280	2263.51	0.01	0	0	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.06	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	-1.52	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
77	20230818	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	5991435	2648	42.88	2280	2280	2240	2960	1600	2280	2262.63	0.01	0	0	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.05	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	-1.52	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
78	20230818	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	5991435	2648	42.88	2280	2280	2240	2960	1600	2280	2262.63	0.01	0	0	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.05	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	-1.52	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
79	20230818	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	5765160	2547	41.24	2280	2280	2260	2960	1600	2280	2263.51	0.01	0	0	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.50	1.24	12	0.05	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
80	20230818	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	1242880	546	8.84	2280	2280	2275	2960	1600	2280	2276.34	0.01	0	0	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.50	1.24	12	0.01	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
81	20230818	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	104880	46	0.74	2280	2280	2280	2960	1600	2280	2280.00	0.01	0	0	2326	2302	2276	2252	2226	2315	2265	5	680	100	1640	5	1	5310000	121	142.50	1.24	12	0.00	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
82	20230817	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	13959875	6176	79.69	2250	2300	2250	2980	1610	2295	2260.34	0.01	0	-45	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	121	142.50	1.24	12	0.12	16.00	1840.00	2310	20230811	-1.30	1945	20221226	17.22	2310	-1.30	20230811	1955	16.62	20230106	2310	-1.30	20230811	1945	17.22	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
83	20230817	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	13481615	5966	76.98	2250	2300	2250	2980	1610	2295	2259.74	0.01	0	-45	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	121	142.19	1.24	12	0.11	16.00	1840.00	2310	20230811	-1.52	1945	20221226	16.97	2310	-1.52	20230811	1955	16.37	20230106	2310	-1.52	20230811	1945	16.97	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
84	20230817	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	10439440	4617	59.57	2250	2300	2250	2980	1610	2295	2261.09	0.01	0	-48	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	120	140.94	1.23	12	0.09	16.00	1840.00	2310	20230811	-2.38	1945	20221226	15.94	2310	-2.38	20230811	1955	15.35	20230106	2310	-2.38	20230811	1945	15.94	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
85	20230817	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	8850090	3912	50.48	2250	2300	2250	2980	1610	2295	2262.29	0.01	0	-49	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	119	140.62	1.22	12	0.07	16.00	1840.00	2310	20230811	-2.60	1945	20221226	15.68	2310	-2.60	20230811	1955	15.09	20230106	2310	-2.60	20230811	1945	15.68	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
86	20230817	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	7247485	3200	41.29	2250	2300	2250	2980	1610	2295	2264.84	0.01	0	-50	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	119	140.62	1.22	12	0.06	16.00	1840.00	2310	20230811	-2.60	1945	20221226	15.68	2310	-2.60	20230811	1955	15.09	20230106	2310	-2.60	20230811	1945	15.68	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
87	20230817	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	5636155	2484	32.05	2250	2300	2250	2980	1610	2295	2268.98	0.01	0	-53	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	119	140.62	1.22	12	0.05	16.00	1840.00	2310	20230811	-2.60	1945	20221226	15.68	2310	-2.60	20230811	1955	15.09	20230106	2310	-2.60	20230811	1945	15.68	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
88	20230817	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	3548920	1561	20.14	2250	2300	2250	2980	1610	2295	2273.49	0.01	0	-49	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	120	141.56	1.23	12	0.03	16.00	1840.00	2310	20230811	-1.95	1945	20221226	16.45	2310	-1.95	20230811	1955	15.86	20230106	2310	-1.95	20230811	1945	16.45	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
89	20230817	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	29800	13	0.17	2250	2300	2250	2980	1610	2295	2292.31	0.01	0	0	2318	2306	2288	2276	2258	2297	2267	5	685	100	1650	5	1	5310000	122	143.75	1.25	12	0.00	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		334	N	N	0	N	00	N
90	20230816	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	17748765	7750	30.68	2300	2300	2270	2990	1610	2300	2289.83	0.01	0	32	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.15	16.00	1840.00	2310	20230811	-0.65	1945	20221226	17.99	2310	-0.65	20230811	1955	17.39	20230106	2310	-0.65	20230811	1945	17.99	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
91	20230816	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	16555365	7230	28.62	2300	2300	2270	2990	1610	2300	2289.82	0.01	0	32	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.14	16.00	1840.00	2310	20230811	-0.65	1945	20221226	17.99	2310	-0.65	20230811	1955	17.39	20230106	2310	-0.65	20230811	1945	17.99	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
92	20230816	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	14861160	6489	25.68	2300	2300	2270	2990	1610	2300	2290.21	0.01	0	32	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.44	1.25	12	0.12	16.00	1840.00	2310	20230811	-0.65	1945	20221226	17.99	2310	-0.65	20230811	1955	17.39	20230106	2310	-0.65	20230811	1945	17.99	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
93	20230816	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	14441490	6305	24.96	2300	2300	2270	2990	1610	2300	2290.48	0.01	0	32	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.12	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
94	20230816	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	13652005	5961	23.59	2300	2300	2270	2990	1610	2300	2290.22	0.01	0	32	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.11	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
95	20230816	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	4815530	2097	8.30	2300	2300	2290	2990	1610	2300	2296.39	0.01	0	-15	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.04	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
96	20230816	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2860185	1245	4.93	2300	2300	2290	2990	1610	2300	2297.34	0.01	0	-15	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.02	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
97	20230816	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	1262700	549	2.17	2300	2300	2300	2990	1610	2300	2300.00	0.01	0	0	2333	2316	2293	2276	2253	2325	2285	5	690	100	1650	5	1	5310000	122	143.75	1.25	12	0.01	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		302	N	N	0	N	00	N
98	20230814	161128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	58067380	25264	52.95	2295	2310	2270	2980	1610	2295	2298.42	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	143.75	1.25	12	0.48	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	0.00	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
99	20230814	151126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	58067380	25264	52.95	2295	2310	2270	2980	1610	2295	2298.42	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	143.75	1.25	12	0.48	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	0.00	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
100	20230814	141130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	55501525	24146	50.61	2295	2310	2270	2980	1610	2295	2298.58	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	143.75	1.25	12	0.45	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	0.00	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
101	20230814	131115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	10	2	0.44	21001525	9146	19.17	2295	2310	2270	2980	1610	2295	2296.25	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	144.06	1.25	12	0.17	16.00	1840.00	2310	20230811	-0.22	1945	20221226	18.51	2310	0.00	20230811	1955	17.90	20230106	2310	-0.22	20230811	1945	18.51	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
102	20230814	121126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	10	2	0.44	21001525	9146	19.17	2295	2310	2270	2980	1610	2295	2296.25	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	144.06	1.25	12	0.17	16.00	1840.00	2310	20230811	-0.22	1945	20221226	18.51	2310	0.00	20230811	1955	17.90	20230106	2310	-0.22	20230811	1945	18.51	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
103	20230814	111117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	15	2	0.65	16231700	7070	14.82	2295	2310	2270	2980	1610	2295	2295.86	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	123	144.38	1.26	12	0.13	16.00	1840.00	2310	20230811	0.00	1945	20221226	18.77	2310	0.00	20230811	1955	18.16	20230106	2310	0.00	20230811	1945	18.77	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
104	20230814	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	6847030	2990	6.27	2295	2300	2270	2980	1610	2295	2289.98	0.01	0	-29	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	143.75	1.25	12	0.06	16.00	1840.00	2310	20230811	-0.43	1945	20221226	18.25	2310	-0.43	20230811	1955	17.65	20230106	2310	-0.43	20230811	1945	18.25	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
105	20230814	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	564550	246	0.52	2295	2295	2290	2980	1610	2295	2294.92	0.01	0	-4	2331	2312	2291	2272	2251	2315	2275	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.00	16.00	1840.00	2310	20230811	-0.65	1945	20221226	17.99	2310	-0.65	20230811	1955	17.39	20230106	2310	-0.65	20230811	1945	17.99	20221226	0.00	N	415580	100	5 억		331	N	N	0	N	00	N
106	20230811	161118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	0	3	0.00	109384230	47709	203.22	2295	2310	2270	2980	1610	2295	2292.74	0.00	0	85	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.90	16.00	1840.00	2310	20230811	-0.65	1945	20221226	17.99	2310	-0.65	20230811	1955	17.39	20230106	2310	-0.65	20230811	1945	17.99	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
107	20230811	151111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	15	2	0.65	105893030	46189	196.75	2295	2310	2270	2980	1610	2295	2292.60	0.00	0	85	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	123	144.38	1.26	12	0.87	16.00	1840.00	2310	20230811	0.00	1945	20221226	18.77	2310	0.00	20230811	1955	18.16	20230106	2310	0.00	20230811	1945	18.77	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
108	20230811	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	41794730	18277	77.85	2295	2295	2270	2980	1610	2295	2286.74	0.00	0	0	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.34	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
109	20230811	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	41790140	18275	77.85	2295	2295	2270	2980	1610	2295	2286.74	0.00	0	0	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.12	1.24	12	0.34	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
110	20230811	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	26279970	11502	48.99	2295	2295	2270	2980	1610	2295	2284.82	0.00	0	0	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.22	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
111	20230811	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	26279970	11502	48.99	2295	2295	2270	2980	1610	2295	2284.82	0.00	0	0	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.22	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
112	20230811	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	15166585	6649	28.32	2295	2295	2270	2980	1610	2295	2281.03	0.00	0	0	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.13	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
113	20230811	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	22950	10	0.04	2295	2295	2295	2980	1610	2295	2295.00	0.00	0	0	2348	2321	2268	2241	2188	2335	2255	5	685	100	1650	5	1	5310000	122	143.44	1.25	12	0.00	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		246	N	N	0	N	00	N
114	20230810	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	53683690	23476	118.80	2215	2295	2215	2970	1600	2285	2286.75	0.00	0	-438	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	122	143.44	1.25	12	0.44	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
115	20230810	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	53422125	23362	118.22	2215	2295	2215	2970	1600	2285	2286.71	0.00	0	-425	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	122	143.12	1.24	12	0.44	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
116	20230810	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	44550650	19488	98.62	2215	2295	2215	2970	1600	2285	2286.06	0.00	0	-339	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	122	143.12	1.24	12	0.37	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
117	20230810	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	33101180	14496	73.36	2215	2295	2215	2970	1600	2285	2283.47	0.00	0	-254	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	122	143.12	1.24	12	0.27	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
118	20230810	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	25106775	11005	55.69	2215	2295	2215	2970	1600	2285	2281.40	0.00	0	-166	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	122	143.12	1.24	12	0.21	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
119	20230810	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	15799955	6941	35.12	2215	2295	2215	2970	1600	2285	2276.32	0.00	0	-77	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	122	143.44	1.25	12	0.13	16.00	1840.00	2300	20230719	-0.22	1945	20221226	17.99	2300	-0.22	20230719	1955	17.39	20230106	2300	-0.22	20230719	1945	17.99	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
120	20230810	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	6051700	2677	13.55	2215	2285	2215	2970	1600	2285	2260.63	0.00	0	0	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	121	142.81	1.24	12	0.05	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
121	20230810	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	894980	404	2.04	2215	2275	2215	2970	1600	2285	2215.30	0.00	0	0	2305	2295	2275	2265	2245	2300	2270	5	685	100	1640	5	1	5310000	121	142.19	1.24	12	0.01	16.00	1840.00	2300	20230719	-1.09	1945	20221226	16.97	2300	-1.09	20230719	1955	16.37	20230106	2300	-1.09	20230719	1945	16.97	20221226	0.00	N	415580	100	5 억		240	N	N	0	N	00	N
122	20230809	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	45026980	19761	84.95	2260	2285	2255	2975	1605	2290	2278.58	0.01	0	-8133	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.81	1.24	12	0.37	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
123	20230809	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	44436110	19502	83.84	2260	2285	2255	2975	1605	2290	2278.54	0.01	0	-7944	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.37	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
124	20230809	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	36558660	16047	68.98	2260	2285	2255	2975	1605	2290	2278.22	0.01	0	-6391	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.30	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
125	20230809	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	32146830	14112	60.67	2260	2285	2255	2975	1605	2290	2277.98	0.01	0	-4800	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.27	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
126	20230809	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	24995175	10975	47.18	2260	2285	2255	2975	1605	2290	2277.46	0.01	0	-3178	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.21	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
127	20230809	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	17308560	7595	32.65	2260	2285	2260	2975	1605	2290	2278.94	0.01	0	-1547	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.14	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
128	20230809	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	9089065	3987	17.14	2260	2285	2260	2975	1605	2290	2279.68	0.01	0	-422	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.08	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
129	20230809	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	241490	106	0.46	2260	2285	2260	2975	1605	2290	2278.21	0.01	0	-50	2303	2296	2283	2276	2263	2300	2280	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.00	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		436	N	N	0	N	00	N
130	20230808	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	53094520	23262	114.41	2280	2290	2270	2970	1600	2285	2282.46	0.01	0	-249	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	122	143.12	1.24	12	0.44	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
131	20230808	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	51259395	22460	110.46	2280	2290	2270	2970	1600	2285	2282.25	0.01	0	-231	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	122	143.12	1.24	12	0.42	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
132	20230808	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	41972900	18395	90.47	2280	2290	2270	2970	1600	2285	2281.76	0.01	0	-140	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.35	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
133	20230808	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	34776560	15242	74.96	2280	2290	2270	2970	1600	2285	2281.63	0.01	0	-42	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.29	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
134	20230808	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	27794655	12183	59.92	2280	2290	2270	2970	1600	2285	2281.43	0.01	0	-42	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	121	142.19	1.24	12	0.23	16.00	1840.00	2300	20230719	-1.09	1945	20221226	16.97	2300	-1.09	20230719	1955	16.37	20230106	2300	-1.09	20230719	1945	16.97	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
135	20230808	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	18497645	8106	39.87	2280	2290	2270	2970	1600	2285	2281.97	0.01	0	-35	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	121	142.81	1.24	12	0.15	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
136	20230808	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	9619900	4212	20.72	2280	2290	2275	2970	1600	2285	2283.93	0.01	0	-35	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	121	142.81	1.24	12	0.08	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
137	20230808	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	1393800	610	3.00	2280	2285	2280	2970	1600	2285	2284.92	0.01	0	0	2315	2300	2270	2255	2225	2307	2262	5	685	100	1640	5	1	5310000	121	142.50	1.24	12	0.01	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		685	N	N	0	N	00	N
138	20230807	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	46110630	20333	77.94	2260	2285	2240	2935	1585	2260	2267.77	0.02	0	-290	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	121	142.81	1.24	12	0.38	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
139	20230807	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	45811300	20202	77.43	2260	2285	2240	2935	1585	2260	2267.66	0.02	0	-290	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	121	142.81	1.24	12	0.38	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
140	20230807	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	38671830	17070	65.43	2260	2280	2240	2935	1585	2260	2265.49	0.02	0	-167	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	121	142.50	1.24	12	0.32	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
141	20230807	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	29093630	12860	49.29	2260	2270	2240	2935	1585	2260	2262.34	0.02	0	-76	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	120	141.56	1.23	12	0.24	16.00	1840.00	2300	20230719	-1.52	1945	20221226	16.45	2300	-1.52	20230719	1955	15.86	20230106	2300	-1.52	20230719	1945	16.45	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
142	20230807	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	20863390	9229	35.38	2260	2270	2240	2935	1585	2260	2260.63	0.02	0	-89	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	120	141.25	1.23	12	0.17	16.00	1840.00	2300	20230719	-1.74	1945	20221226	16.20	2300	-1.74	20230719	1955	15.60	20230106	2300	-1.74	20230719	1945	16.20	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
143	20230807	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	13561565	6003	23.01	2260	2270	2240	2935	1585	2260	2259.13	0.02	0	-90	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	120	141.25	1.23	12	0.11	16.00	1840.00	2300	20230719	-1.74	1945	20221226	16.20	2300	-1.74	20230719	1955	15.60	20230106	2300	-1.74	20230719	1945	16.20	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
144	20230807	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	5749370	2546	9.76	2260	2270	2240	2935	1585	2260	2258.20	0.02	0	-82	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	120	140.94	1.23	12	0.05	16.00	1840.00	2300	20230719	-1.96	1945	20221226	15.94	2300	-1.96	20230719	1955	15.35	20230106	2300	-1.96	20230719	1945	15.94	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
145	20230807	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	6790	3	0.01	2260	2270	2260	2935	1585	2260	2263.33	0.02	0	0	2280	2270	2250	2240	2220	2275	2245	5	675	100	1620	5	1	5310000	121	141.88	1.23	12	0.00	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		975	N	N	0	N	00	N
146	20230804	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	30	2	1.35	58649570	26089	89.78	2240	2260	2230	2895	1565	2230	2248.06	0.03	0	-357	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	120	141.25	1.23	12	0.49	16.00	1840.00	2300	20230719	-1.74	1945	20221226	16.20	2300	-1.74	20230719	1955	15.60	20230106	2300	-1.74	20230719	1945	16.20	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
147	20230804	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	30	2	1.35	56276570	25039	86.17	2240	2260	2230	2895	1565	2230	2247.56	0.03	0	-357	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	120	141.25	1.23	12	0.47	16.00	1840.00	2300	20230719	-1.74	1945	20221226	16.20	2300	-1.74	20230719	1955	15.60	20230106	2300	-1.74	20230719	1945	16.20	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
148	20230804	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	44755055	19925	68.57	2240	2255	2230	2895	1565	2230	2246.18	0.03	0	-226	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	119	140.62	1.22	12	0.38	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
149	20230804	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	35598295	15855	54.56	2240	2255	2230	2895	1565	2230	2245.24	0.03	0	-124	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	119	140.62	1.22	12	0.30	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
150	20230804	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	26697290	11899	40.95	2240	2250	2230	2895	1565	2230	2243.66	0.03	0	-110	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	119	140.62	1.22	12	0.22	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
151	20230804	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	17617370	7857	27.04	2240	2250	2230	2895	1565	2230	2242.25	0.03	0	-110	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	119	140.00	1.22	12	0.15	16.00	1840.00	2300	20230719	-2.61	1945	20221226	15.17	2300	-2.61	20230719	1955	14.58	20230106	2300	-2.61	20230719	1945	15.17	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
152	20230804	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	8147865	3633	12.50	2240	2250	2235	2895	1565	2230	2242.74	0.03	0	-75	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	119	140.31	1.22	12	0.07	16.00	1840.00	2300	20230719	-2.39	1945	20221226	15.42	2300	-2.39	20230719	1955	14.83	20230106	2300	-2.39	20230719	1945	15.42	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
153	20230804	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.03	0	0	2316	2272	2226	2182	2136	2295	2205	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.00	16.00	1840.00	2300	20230719	-3.04	1945	20221226	14.65	2300	-3.04	20230719	1955	14.07	20230106	2300	-3.04	20230719	1945	14.65	20221226	0.00	N	415580	100	5 억		1332	N	N	0	N	00	N
154	20230803	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	60	2	2.76	64351485	29058	33.09	2180	2270	2180	2820	1520	2170	2214.59	0.02	0	31	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	118	139.38	1.21	12	0.55	16.00	1840.00	2300	20230719	-3.04	1945	20221226	14.65	2300	-3.04	20230719	1955	14.07	20230106	2300	-3.04	20230719	1945	14.65	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
155	20230803	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	50	2	2.30	64062085	28928	32.94	2180	2270	2180	2820	1520	2170	2214.54	0.02	0	31	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	118	138.75	1.21	12	0.54	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
156	20230803	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	60	2	2.76	44167570	19967	22.73	2180	2270	2180	2820	1520	2170	2212.03	0.02	0	31	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	118	139.38	1.21	12	0.38	16.00	1840.00	2300	20230719	-3.04	1945	20221226	14.65	2300	-3.04	20230719	1955	14.07	20230106	2300	-3.04	20230719	1945	14.65	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
157	20230803	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	60	2	2.76	41445890	18748	21.35	2180	2270	2180	2820	1520	2170	2210.68	0.02	0	38	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	118	139.38	1.21	12	0.35	16.00	1840.00	2300	20230719	-3.04	1945	20221226	14.65	2300	-3.04	20230719	1955	14.07	20230106	2300	-3.04	20230719	1945	14.65	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
158	20230803	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	50	2	2.30	34415420	15581	17.74	2180	2270	2180	2820	1520	2170	2208.81	0.02	0	39	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	118	138.75	1.21	12	0.29	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
159	20230803	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	50	2	2.30	25311335	11478	13.07	2180	2270	2180	2820	1520	2170	2205.20	0.02	0	121	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	118	138.75	1.21	12	0.22	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
160	20230803	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	13160950	5986	6.82	2180	2200	2180	2820	1520	2170	2198.62	0.02	0	-86	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	117	137.50	1.20	12	0.11	16.00	1840.00	2300	20230719	-4.35	1945	20221226	13.11	2300	-4.35	20230719	1955	12.53	20230106	2300	-4.35	20230719	1945	13.11	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
161	20230803	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2180	1	0.00	2180	2180	2180	2820	1520	2170	2180.00	0.02	0	0	2290	2230	2185	2125	2080	2207	2102	5	650	100	1560	5	1	5310000	116	136.25	1.18	12	0.00	16.00	1840.00	2300	20230719	-5.22	1945	20221226	12.08	2300	-5.22	20230719	1955	11.51	20230106	2300	-5.22	20230719	1945	12.08	20221226	0.00	N	415580	100	5 억		1301	N	N	0	N	00	N
162	20230802	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-100	5	-4.41	190151475	87826	563.53	2245	2245	2140	2950	1590	2270	2165.09	0.00	0	1206	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	115	135.62	1.18	12	1.65	16.00	1840.00	2300	20230719	-5.65	1945	20221226	11.57	2300	-5.65	20230719	1955	11.00	20230106	2300	-5.65	20230719	1945	11.57	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
163	20230802	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-90	5	-3.96	184218120	85094	546.00	2245	2245	2140	2950	1590	2270	2164.88	0.00	0	1258	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	116	136.25	1.18	12	1.60	16.00	1840.00	2300	20230719	-5.22	1945	20221226	12.08	2300	-5.22	20230719	1955	11.51	20230106	2300	-5.22	20230719	1945	12.08	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
164	20230802	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-105	5	-4.63	175519750	81077	520.22	2245	2245	2140	2950	1590	2270	2164.85	0.00	0	1252	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	115	135.31	1.18	12	1.53	16.00	1840.00	2300	20230719	-5.87	1945	20221226	11.31	2300	-5.87	20230719	1955	10.74	20230106	2300	-5.87	20230719	1945	11.31	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
165	20230802	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-110	5	-4.85	174382945	80552	516.86	2245	2245	2140	2950	1590	2270	2164.85	0.00	0	1255	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	115	135.00	1.17	12	1.52	16.00	1840.00	2300	20230719	-6.09	1945	20221226	11.05	2300	-6.09	20230719	1955	10.49	20230106	2300	-6.09	20230719	1945	11.05	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
166	20230802	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-120	5	-5.29	91717955	42287	271.33	2245	2245	2140	2950	1590	2270	2168.94	0.00	0	5645	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	114	134.38	1.17	12	0.80	16.00	1840.00	2300	20230719	-6.52	1945	20221226	10.54	2300	-6.52	20230719	1955	9.97	20230106	2300	-6.52	20230719	1945	10.54	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
167	20230802	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	19439665	8681	55.70	2245	2245	2230	2950	1590	2270	2239.33	0.00	0	99	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	118	139.38	1.21	12	0.16	16.00	1840.00	2300	20230719	-3.04	1945	20221226	14.65	2300	-3.04	20230719	1955	14.07	20230106	2300	-3.04	20230719	1945	14.65	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
168	20230802	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	5446370	2426	15.57	2245	2245	2245	2950	1590	2270	2245.00	0.00	0	99	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	119	140.31	1.22	12	0.05	16.00	1840.00	2300	20230719	-2.39	1945	20221226	15.42	2300	-2.39	20230719	1955	14.83	20230106	2300	-2.39	20230719	1945	15.42	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
169	20230802	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.00	0	0	2300	2285	2265	2250	2230	2287	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.00	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
170	20230801	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	35365885	15585	58.62	2270	2280	2245	2950	1590	2270	2269.23	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.29	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
171	20230801	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	33678735	14840	55.82	2270	2280	2245	2950	1590	2270	2269.46	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.28	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
172	20230801	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	28012815	12344	46.43	2270	2280	2245	2950	1590	2270	2269.35	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.23	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
173	20230801	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	22390400	9866	37.11	2270	2280	2245	2950	1590	2270	2269.45	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.19	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
174	20230801	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	16867490	7433	27.96	2270	2280	2245	2950	1590	2270	2269.27	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.14	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
175	20230801	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	11067515	4879	18.35	2270	2280	2245	2950	1590	2270	2268.40	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.09	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
176	20230801	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	4778350	2105	7.92	2270	2270	2270	2950	1590	2270	2270.00	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.04	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N
177	20230801	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2270	1	0.00	2270	2270	2270	2950	1590	2270	2270.00	0.00	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.00	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		95	N	N	0	N	00	N