KissMeData/456490/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	161314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-25	5	-1.20	106109255	51746	173.22	2070	2070	2045	2695	1455	2075	2050.58	0.92	0	3885	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	86	0.00	0.00	12	1.23	0.00	0.00	8190	20230707	-74.97	2045	20230831	0.24	8190	-74.97	20230707	2045	0.24	20230831	8190	-74.97	20230707	2045	0.24	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
3	20230831	151641	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-20	5	-0.96	103425755	50437	168.84	2070	2070	2045	2695	1455	2075	2050.59	0.92	0	4373	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	86	0.00	0.00	12	1.20	0.00	0.00	8190	20230707	-74.91	2045	20230831	0.49	8190	-74.91	20230707	2045	0.49	20230831	8190	-74.91	20230707	2045	0.49	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
4	20230831	141811	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-20	5	-0.96	95875355	46756	156.52	2070	2070	2045	2695	1455	2075	2050.55	0.92	0	4035	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	86	0.00	0.00	12	1.11	0.00	0.00	8190	20230707	-74.91	2045	20230831	0.49	8190	-74.91	20230707	2045	0.49	20230831	8190	-74.91	20230707	2045	0.49	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
5	20230831	131732	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-20	5	-0.96	93945545	45817	153.37	2070	2070	2045	2695	1455	2075	2050.45	0.92	0	4035	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	86	0.00	0.00	12	1.09	0.00	0.00	8190	20230707	-74.91	2045	20230831	0.49	8190	-74.91	20230707	2045	0.49	20230831	8190	-74.91	20230707	2045	0.49	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
6	20230831	121833	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-20	5	-0.96	89639600	43723	146.36	2070	2070	2045	2695	1455	2075	2050.17	0.92	0	4035	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	86	0.00	0.00	12	1.04	0.00	0.00	8190	20230707	-74.91	2045	20230831	0.49	8190	-74.91	20230707	2045	0.49	20230831	8190	-74.91	20230707	2045	0.49	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
7	20230831	112315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-20	5	-0.96	86691800	42289	141.56	2070	2070	2045	2695	1455	2075	2049.98	0.92	0	4035	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	86	0.00	0.00	12	1.01	0.00	0.00	8190	20230707	-74.91	2045	20230831	0.49	8190	-74.91	20230707	2045	0.49	20230831	8190	-74.91	20230707	2045	0.49	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
8	20230831	101923	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-15	5	-0.72	32386020	15770	52.79	2070	2070	2045	2695	1455	2075	2053.65	0.92	0	3146	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	0.38	0.00	0.00	8190	20230707	-74.85	2045	20230831	0.73	8190	-74.85	20230707	2045	0.73	20230831	8190	-74.85	20230707	2045	0.73	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
9	20230831	091758	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-15	5	-0.72	23639690	11529	38.59	2070	2070	2045	2695	1455	2075	2050.45	0.92	0	3146	2098	2086	2068	2056	2038	2092	2062	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	0.27	0.00	0.00	8190	20230707	-74.85	2045	20230831	0.73	8190	-74.85	20230707	2045	0.73	20230831	8190	-74.85	20230707	2045	0.73	20230831	0.00	N	456490	100	4 억		38778	N	N	0	N	00	N
10	20230830	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	25	2	1.22	60780380	29462	35.80	2050	2080	2050	2665	1435	2050	2063.01	0.93	0	-104	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.70	0.00	0.00	8190	20230707	-74.66	2045	20230822	1.47	8190	-74.66	20230707	2045	1.47	20230822	8190	-74.66	20230707	2045	1.47	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
11	20230830	151611	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	59574315	28877	35.08	2050	2080	2050	2665	1435	2050	2063.04	0.93	0	-104	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.69	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
12	20230830	141713	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	49945350	24223	29.43	2050	2080	2050	2665	1435	2050	2061.90	0.93	0	-98	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.58	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
13	20230830	131714	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	45223285	21927	26.64	2050	2080	2050	2665	1435	2050	2062.45	0.93	0	-98	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.52	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
14	20230830	121726	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	25	2	1.22	44531870	21592	26.23	2050	2080	2050	2665	1435	2050	2062.42	0.93	0	-98	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.51	0.00	0.00	8190	20230707	-74.66	2045	20230822	1.47	8190	-74.66	20230707	2045	1.47	20230822	8190	-74.66	20230707	2045	1.47	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
15	20230830	112258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	43492620	21090	25.62	2050	2080	2050	2665	1435	2050	2062.24	0.93	0	-98	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.50	0.00	0.00	8190	20230707	-74.73	2045	20230822	1.22	8190	-74.73	20230707	2045	1.22	20230822	8190	-74.73	20230707	2045	1.22	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
16	20230830	101818	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	35839390	17371	21.11	2050	2080	2050	2665	1435	2050	2063.17	0.93	0	-99	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.41	0.00	0.00	8190	20230707	-74.73	2045	20230822	1.22	8190	-74.73	20230707	2045	1.22	20230822	8190	-74.73	20230707	2045	1.22	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
17	20230830	091721	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	18783355	9103	11.06	2050	2080	2050	2665	1435	2050	2063.42	0.93	0	354	2156	2102	2076	2022	1996	2090	2010	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.22	0.00	0.00	8190	20230707	-74.73	2045	20230822	1.22	8190	-74.73	20230707	2045	1.22	20230822	8190	-74.73	20230707	2045	1.22	20230822	0.00	N	456490	100	4 억		38882	N	N	0	N	00	N
18	20230829	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	167858210	80980	220.39	2050	2130	2050	2665	1435	2050	2072.84	0.89	0	1487	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	86	0.00	0.00	12	1.93	0.00	0.00	8190	20230707	-74.97	2045	20230822	0.24	8190	-74.97	20230707	2045	0.24	20230822	8190	-74.97	20230707	2045	0.24	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
19	20230829	151626	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	161452675	77856	211.89	2050	2130	2050	2665	1435	2050	2073.73	0.89	0	1488	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	1.85	0.00	0.00	8190	20230707	-74.73	2045	20230822	1.22	8190	-74.73	20230707	2045	1.22	20230822	8190	-74.73	20230707	2045	1.22	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
20	20230829	141818	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	147965660	71298	194.04	2050	2130	2050	2665	1435	2050	2075.31	0.89	0	1499	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	1.70	0.00	0.00	8190	20230707	-74.79	2045	20230822	0.98	8190	-74.79	20230707	2045	0.98	20230822	8190	-74.79	20230707	2045	0.98	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
21	20230829	131701	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	55	2	2.68	96037800	46168	125.65	2050	2130	2050	2665	1435	2050	2080.18	0.89	0	-1095	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	88	0.00	0.00	12	1.10	0.00	0.00	8190	20230707	-74.30	2045	20230822	2.93	8190	-74.30	20230707	2045	2.93	20230822	8190	-74.30	20230707	2045	2.93	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
22	20230829	121825	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	38148995	18585	50.58	2050	2060	2050	2665	1435	2050	2052.68	0.89	0	-157	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.44	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
23	20230829	112532	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	34948060	17027	46.34	2050	2060	2050	2665	1435	2050	2052.51	0.89	0	-157	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.41	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
24	20230829	101923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	27742535	13520	36.80	2050	2060	2050	2665	1435	2050	2051.96	0.89	0	-157	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.32	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
25	20230829	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	15575400	7597	20.68	2050	2060	2050	2665	1435	2050	2050.20	0.89	0	-185	2070	2060	2055	2045	2040	2057	2042	4	615	100	1430	5	1	4200000	87	0.00	0.00	12	0.18	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		37395	N	N	0	N	00	N
26	20230828	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	75248445	36639	90.92	2060	2065	2050	2675	1445	2060	2053.78	0.89	0	92	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.87	0.00	0.00	8190	20230707	-74.97	2045	20230822	0.24	8190	-74.97	20230707	2045	0.24	20230822	8190	-74.97	20230707	2045	0.24	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
27	20230828	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	53106335	25838	64.12	2060	2065	2050	2675	1445	2060	2055.36	0.89	0	92	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.62	0.00	0.00	8190	20230707	-74.97	2045	20230822	0.24	8190	-74.97	20230707	2045	0.24	20230822	8190	-74.97	20230707	2045	0.24	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
28	20230828	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	36365520	17682	43.88	2060	2065	2050	2675	1445	2060	2056.64	0.89	0	70	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.42	0.00	0.00	8190	20230707	-74.91	2045	20230822	0.49	8190	-74.91	20230707	2045	0.49	20230822	8190	-74.91	20230707	2045	0.49	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
29	20230828	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	29205565	14201	35.24	2060	2065	2050	2675	1445	2060	2056.59	0.89	0	70	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.34	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
30	20230828	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	26382245	12831	31.84	2060	2065	2050	2675	1445	2060	2056.13	0.89	0	70	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.31	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
31	20230828	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	25683045	12492	31.00	2060	2065	2050	2675	1445	2060	2055.96	0.89	0	70	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.30	0.00	0.00	8190	20230707	-74.79	2045	20230822	0.98	8190	-74.79	20230707	2045	0.98	20230822	8190	-74.79	20230707	2045	0.98	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
32	20230828	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	19253325	9370	23.25	2060	2060	2050	2675	1445	2060	2054.78	0.89	0	23	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.22	0.00	0.00	8190	20230707	-74.91	2045	20230822	0.49	8190	-74.91	20230707	2045	0.49	20230822	8190	-74.91	20230707	2045	0.49	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
33	20230828	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1989790	968	2.40	2060	2060	2055	2675	1445	2060	2055.57	0.89	0	-12	2076	2067	2056	2047	2036	2070	2050	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.02	0.00	0.00	8190	20230707	-74.91	2045	20230822	0.49	8190	-74.91	20230707	2045	0.49	20230822	8190	-74.91	20230707	2045	0.49	20230822	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
34	20230825	161237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	0	3	0.00	82609905	40299	62.95	2060	2065	2045	2675	1445	2060	2049.92	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.96	0.00	0.00	8190	20230707	-74.85	2045	20230825	0.73	8190	-74.85	20230707	2045	0.73	20230825	8190	-74.85	20230707	2045	0.73	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
35	20230825	151247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-10	5	-0.49	75938260	37044	57.87	2060	2065	2045	2675	1445	2060	2049.95	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.88	0.00	0.00	8190	20230707	-74.97	2045	20230825	0.24	8190	-74.97	20230707	2045	0.24	20230825	8190	-74.97	20230707	2045	0.24	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
36	20230825	141245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	69111435	33716	52.67	2060	2065	2045	2675	1445	2060	2049.81	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.80	0.00	0.00	8190	20230707	-74.91	2045	20230825	0.49	8190	-74.91	20230707	2045	0.49	20230825	8190	-74.91	20230707	2045	0.49	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
37	20230825	131239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	59063310	28807	45.00	2060	2065	2045	2675	1445	2060	2050.31	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.69	0.00	0.00	8190	20230707	-75.03	2045	20230825	0.00	8190	-75.03	20230707	2045	0.00	20230825	8190	-75.03	20230707	2045	0.00	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
38	20230825	121241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	45306625	22095	34.52	2060	2065	2045	2675	1445	2060	2050.54	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.53	0.00	0.00	8190	20230707	-74.91	2045	20230825	0.49	8190	-74.91	20230707	2045	0.49	20230825	8190	-74.91	20230707	2045	0.49	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
39	20230825	111240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	36533545	17816	27.83	2060	2065	2045	2675	1445	2060	2050.60	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.42	0.00	0.00	8190	20230707	-74.91	2045	20230825	0.49	8190	-74.91	20230707	2045	0.49	20230825	8190	-74.91	20230707	2045	0.49	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
40	20230825	101245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	0	3	0.00	16475225	8054	12.58	2060	2060	2045	2675	1445	2060	2045.60	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.19	0.00	0.00	8190	20230707	-74.85	2045	20230825	0.73	8190	-74.85	20230707	2045	0.73	20230825	8190	-74.85	20230707	2045	0.73	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
41	20230825	091238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	830360	406	0.63	2060	2060	2045	2675	1445	2060	2045.22	0.89	0	0	2083	2071	2058	2046	2033	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.01	0.00	0.00	8190	20230707	-75.03	2045	20230825	0.00	8190	-75.03	20230707	2045	0.00	20230825	8190	-75.03	20230707	2045	0.00	20230825	0.00	N	456490	100	4 억		37303	N	N	0	N	00	N
42	20230824	161232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-5	5	-0.24	131033050	63809	150.90	2050	2070	2045	2680	1450	2065	2053.52	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.52	0.00	0.00	8190	20230707	-74.85	2045	20230824	0.73	8190	-74.85	20230707	2045	0.73	20230824	8190	-74.85	20230707	2045	0.73	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
43	20230824	151229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-5	5	-0.24	130036565	63325	149.76	2050	2070	2045	2680	1450	2065	2053.48	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.51	0.00	0.00	8190	20230707	-74.85	2045	20230824	0.73	8190	-74.85	20230707	2045	0.73	20230824	8190	-74.85	20230707	2045	0.73	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
44	20230824	141232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-20	5	-0.97	117749100	57336	135.59	2050	2070	2045	2680	1450	2065	2053.67	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.37	0.00	0.00	8190	20230707	-75.03	2045	20230824	0.00	8190	-75.03	20230707	2045	0.00	20230824	8190	-75.03	20230707	2045	0.00	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
45	20230824	131233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	98612295	48001	113.52	2050	2070	2045	2680	1450	2065	2054.38	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.14	0.00	0.00	8190	20230707	-74.91	2045	20230824	0.49	8190	-74.91	20230707	2045	0.49	20230824	8190	-74.91	20230707	2045	0.49	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
46	20230824	121238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	90711055	44156	104.42	2050	2070	2045	2680	1450	2065	2054.33	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.05	0.00	0.00	8190	20230707	-74.91	2045	20230824	0.49	8190	-74.91	20230707	2045	0.49	20230824	8190	-74.91	20230707	2045	0.49	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
47	20230824	111229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-5	5	-0.24	57669725	28107	66.47	2050	2070	2045	2680	1450	2065	2051.79	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.67	0.00	0.00	8190	20230707	-74.85	2045	20230824	0.73	8190	-74.85	20230707	2045	0.73	20230824	8190	-74.85	20230707	2045	0.73	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
48	20230824	101228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	0	3	0.00	41687310	20325	48.07	2050	2070	2045	2680	1450	2065	2051.04	0.89	0	-195	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.48	0.00	0.00	8190	20230707	-74.79	2045	20230824	0.98	8190	-74.79	20230707	2045	0.98	20230824	8190	-74.79	20230707	2045	0.98	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
49	20230824	091233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	0	3	0.00	15634235	7632	18.05	2050	2065	2045	2680	1450	2065	2048.51	0.89	0	-189	2085	2075	2060	2050	2035	2080	2055	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.18	0.00	0.00	8190	20230707	-74.79	2045	20230824	0.98	8190	-74.79	20230707	2045	0.98	20230824	8190	-74.79	20230707	2045	0.98	20230824	0.00	N	456490	100	4 억		37498	N	N	0	N	00	N
50	20230823	161225	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	5	2	0.24	84552355	41124	67.50	2050	2070	2045	2675	1445	2060	2056.03	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.98	0.00	0.00	8190	20230707	-74.79	2045	20230823	0.98	8190	-74.79	20230707	2045	0.98	20230823	8190	-74.79	20230707	2045	0.98	20230823	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
51	20230823	151226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-5	5	-0.24	82983155	40361	66.25	2050	2070	2045	2675	1445	2060	2056.02	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.96	0.00	0.00	8190	20230707	-74.91	2045	20230823	0.49	8190	-74.91	20230707	2045	0.49	20230823	8190	-74.91	20230707	2045	0.49	20230823	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
52	20230823	141231	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2050	-10	5	-0.49	77731485	37800	62.05	2050	2070	2045	2675	1445	2060	2056.39	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.90	0.00	0.00	8190	20230707	-74.97	2045	20230823	0.24	8190	-74.97	20230707	2045	0.24	20230823	8190	-74.97	20230707	2045	0.24	20230823	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
53	20230823	131222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	71256915	34642	56.86	2050	2070	2050	2675	1445	2060	2056.95	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.82	0.00	0.00	8190	20230707	-74.97	2045	20230822	0.24	8190	-74.97	20230707	2045	0.24	20230822	8190	-74.97	20230707	2045	0.24	20230822	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
54	20230823	121233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	58479265	28411	46.64	2050	2070	2050	2675	1445	2060	2058.33	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.68	0.00	0.00	8190	20230707	-74.91	2045	20230822	0.49	8190	-74.91	20230707	2045	0.49	20230822	8190	-74.91	20230707	2045	0.49	20230822	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
55	20230823	111228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	0	3	0.00	48295755	23451	38.49	2050	2070	2050	2675	1445	2060	2059.43	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.56	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
56	20230823	101228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	39245405	19073	31.31	2050	2070	2050	2675	1445	2060	2057.64	0.78	0	4893	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.45	0.00	0.00	8190	20230707	-74.79	2045	20230822	0.98	8190	-74.79	20230707	2045	0.98	20230822	8190	-74.79	20230707	2045	0.98	20230822	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
57	20230823	091237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	15742490	7665	12.58	2050	2065	2050	2675	1445	2060	2053.81	0.78	0	3391	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.18	0.00	0.00	8190	20230707	-74.79	2045	20230822	0.98	8190	-74.79	20230707	2045	0.98	20230822	8190	-74.79	20230707	2045	0.98	20230822	0.00	N	456490	100	4 억		32605	N	N	0	N	00	N
58	20230822	161219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	124567995	60639	97.93	2055	2065	2045	2675	1445	2060	2054.25	0.78	0	-300	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.44	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
59	20230822	151219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2050	-10	5	-0.49	121444305	59117	95.47	2055	2065	2045	2675	1445	2060	2054.30	0.78	0	-263	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.41	0.00	0.00	8190	20230707	-74.97	2045	20230822	0.24	8190	-74.97	20230707	2045	0.24	20230822	8190	-74.97	20230707	2045	0.24	20230822	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
60	20230822	141220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	111494255	54275	87.65	2055	2065	2045	2675	1445	2060	2054.25	0.78	0	-252	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.29	0.00	0.00	8190	20230707	-74.85	2045	20230822	0.73	8190	-74.85	20230707	2045	0.73	20230822	8190	-74.85	20230707	2045	0.73	20230822	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
61	20230822	131218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2050	-10	5	-0.49	87064720	42342	68.38	2055	2065	2050	2675	1445	2060	2056.23	0.78	0	-325	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.01	0.00	0.00	8190	20230707	-74.97	2050	20230822	0.00	8190	-74.97	20230707	2050	0.00	20230822	8190	-74.97	20230707	2050	0.00	20230822	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
62	20230822	121202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-5	5	-0.24	83125595	40422	65.28	2055	2065	2050	2675	1445	2060	2056.44	0.78	0	-325	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.96	0.00	0.00	8190	20230707	-74.91	2050	20230822	0.24	8190	-74.91	20230707	2050	0.24	20230822	8190	-74.91	20230707	2050	0.24	20230822	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
63	20230822	111215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	71681695	34867	56.31	2055	2065	2050	2675	1445	2060	2055.86	0.78	0	-325	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.83	0.00	0.00	8190	20230707	-74.85	2050	20230822	0.49	8190	-74.85	20230707	2050	0.49	20230822	8190	-74.85	20230707	2050	0.49	20230822	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
64	20230822	101215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	30742280	14939	24.13	2055	2065	2055	2675	1445	2060	2057.85	0.78	0	-325	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.36	0.00	0.00	8190	20230707	-74.79	2050	20230818	0.73	8190	-74.79	20230707	2050	0.73	20230818	8190	-74.79	20230707	2050	0.73	20230818	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
65	20230822	091213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	7579735	3685	5.95	2055	2060	2055	2675	1445	2060	2056.92	0.78	0	-233	2090	2075	2065	2050	2040	2072	2047	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.09	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		32905	N	N	0	N	00	N
66	20230821	161211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	0	3	0.00	110083965	53390	64.25	2060	2080	2055	2675	1445	2060	2061.89	0.81	0	-1102	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.27	0.00	0.00	8190	20230707	-74.85	2050	20230818	0.49	8190	-74.85	20230707	2050	0.49	20230818	8190	-74.85	20230707	2050	0.49	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
67	20230821	151219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	0	3	0.00	108014160	52384	63.04	2060	2080	2055	2675	1445	2060	2061.97	0.81	0	-1102	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.25	0.00	0.00	8190	20230707	-74.85	2050	20230818	0.49	8190	-74.85	20230707	2050	0.49	20230818	8190	-74.85	20230707	2050	0.49	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
68	20230821	141211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	91173125	44189	53.18	2060	2080	2055	2675	1445	2060	2063.25	0.81	0	-1102	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.05	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
69	20230821	131228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	88731230	43003	51.75	2060	2080	2055	2675	1445	2060	2063.37	0.81	0	-1102	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.02	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
70	20230821	121223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	85667845	41513	49.95	2060	2080	2055	2675	1445	2060	2063.64	0.81	0	-1102	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.99	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
71	20230821	111212	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	66544375	32233	38.79	2060	2080	2055	2675	1445	2060	2064.48	0.81	0	-1102	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	0.77	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
72	20230821	101211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	27626860	13373	16.09	2060	2080	2055	2675	1445	2060	2065.87	0.81	0	-36	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.32	0.00	0.00	8190	20230707	-74.79	2050	20230818	0.73	8190	-74.79	20230707	2050	0.73	20230818	8190	-74.79	20230707	2050	0.73	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
73	20230821	091222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	0	3	0.00	8319915	4046	4.87	2060	2060	2055	2675	1445	2060	2056.33	0.81	0	-35	2093	2076	2063	2046	2033	2070	2040	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.10	0.00	0.00	8190	20230707	-74.85	2050	20230818	0.49	8190	-74.85	20230707	2050	0.49	20230818	8190	-74.85	20230707	2050	0.49	20230818	0.00	N	456490	100	4 억		34007	N	N	0	N	00	N
74	20230818	161212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	-5	5	-0.24	164142055	79637	121.42	2065	2080	2050	2680	1450	2065	2061.13	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.90	0.00	0.00	8190	20230707	-74.85	2050	20230818	0.49	8190	-74.85	20230707	2050	0.49	20230818	8190	-74.85	20230707	2050	0.49	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
75	20230818	151201	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-10	5	-0.48	156569420	75961	115.82	2065	2080	2050	2680	1450	2065	2061.18	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.81	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
76	20230818	141213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	5	2	0.24	140984705	68412	104.31	2065	2080	2050	2680	1450	2065	2060.82	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.63	0.00	0.00	8190	20230707	-74.73	2050	20230818	0.98	8190	-74.73	20230707	2050	0.98	20230818	8190	-74.73	20230707	2050	0.98	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
77	20230818	131204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	0	3	0.00	126969795	61626	93.96	2065	2080	2050	2680	1450	2065	2060.33	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.47	0.00	0.00	8190	20230707	-74.79	2050	20230818	0.73	8190	-74.79	20230707	2050	0.73	20230818	8190	-74.79	20230707	2050	0.73	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
78	20230818	121216	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-10	5	-0.48	118809405	57665	87.92	2065	2080	2050	2680	1450	2065	2060.34	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	86	0.00	0.00	12	1.37	0.00	0.00	8190	20230707	-74.91	2050	20230818	0.24	8190	-74.91	20230707	2050	0.24	20230818	8190	-74.91	20230707	2050	0.24	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
79	20230818	111207	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	-5	5	-0.24	98647950	47874	72.99	2065	2080	2050	2680	1450	2065	2060.57	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.14	0.00	0.00	8190	20230707	-74.85	2050	20230818	0.49	8190	-74.85	20230707	2050	0.49	20230818	8190	-74.85	20230707	2050	0.49	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
80	20230818	101214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	0	3	0.00	90100555	43727	66.67	2065	2080	2050	2680	1450	2065	2060.52	0.63	0	7597	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	1.04	0.00	0.00	8190	20230707	-74.79	2050	20230818	0.73	8190	-74.79	20230707	2050	0.73	20230818	8190	-74.79	20230707	2050	0.73	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
81	20230818	091218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	5	2	0.24	15953505	7724	11.78	2065	2080	2060	2680	1450	2065	2065.45	0.63	0	2252	2098	2081	2073	2056	2048	2077	2052	4	615	100	1440	5	1	4200000	87	0.00	0.00	12	0.18	0.00	0.00	8190	20230707	-74.73	2060	20230818	0.49	8190	-74.73	20230707	2060	0.49	20230818	8190	-74.73	20230707	2060	0.49	20230818	0.00	N	456490	100	4 억		26410	N	N	0	N	00	N
82	20230817	161214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	-15	5	-0.72	135414015	65474	83.50	2065	2090	2065	2700	1460	2080	2068.21	0.76	0	-5650	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	1.56	0.00	0.00	8190	20230707	-74.79	2065	20230817	0.00	8190	-74.79	20230707	2065	0.00	20230817	8190	-74.79	20230707	2065	0.00	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
83	20230817	151220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	-10	5	-0.48	111135790	53717	68.51	2065	2090	2065	2700	1460	2080	2068.91	0.76	0	-5582	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	1.28	0.00	0.00	8190	20230707	-74.73	2065	20230817	0.24	8190	-74.73	20230707	2065	0.24	20230817	8190	-74.73	20230707	2065	0.24	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
84	20230817	141213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	-15	5	-0.72	106691155	51570	65.77	2065	2090	2065	2700	1460	2080	2068.86	0.76	0	-5569	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	1.23	0.00	0.00	8190	20230707	-74.79	2065	20230817	0.00	8190	-74.79	20230707	2065	0.00	20230817	8190	-74.79	20230707	2065	0.00	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
85	20230817	131205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	5	2	0.24	100599665	48628	62.02	2065	2090	2065	2700	1460	2080	2068.76	0.76	0	-5569	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	88	0.00	0.00	12	1.16	0.00	0.00	8190	20230707	-74.54	2065	20230817	0.97	8190	-74.54	20230707	2065	0.97	20230817	8190	-74.54	20230707	2065	0.97	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
86	20230817	121209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2075	-5	5	-0.24	87057300	42079	53.67	2065	2090	2065	2700	1460	2080	2068.90	0.76	0	-5569	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	1.00	0.00	0.00	8190	20230707	-74.66	2065	20230817	0.48	8190	-74.66	20230707	2065	0.48	20230817	8190	-74.66	20230707	2065	0.48	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
87	20230817	111210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	5	2	0.24	77213105	37327	47.61	2065	2090	2065	2700	1460	2080	2068.56	0.76	0	-5569	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	88	0.00	0.00	12	0.89	0.00	0.00	8190	20230707	-74.54	2065	20230817	0.97	8190	-74.54	20230707	2065	0.97	20230817	8190	-74.54	20230707	2065	0.97	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
88	20230817	101204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	-15	5	-0.72	49531615	23952	30.55	2065	2090	2065	2700	1460	2080	2067.95	0.76	0	-894	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	0.57	0.00	0.00	8190	20230707	-74.79	2065	20230817	0.00	8190	-74.79	20230707	2065	0.00	20230817	8190	-74.79	20230707	2065	0.00	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
89	20230817	091203	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	0	3	0.00	18142180	8785	11.20	2065	2090	2065	2700	1460	2080	2065.13	0.76	0	-757	2120	2100	2090	2070	2060	2095	2065	4	620	100	1450	5	1	4200000	87	0.00	0.00	12	0.21	0.00	0.00	8190	20230707	-74.60	2065	20230817	0.73	8190	-74.60	20230707	2065	0.73	20230817	8190	-74.60	20230707	2065	0.73	20230817	0.00	N	456490	100	4 억		32060	N	N	0	N	00	N
90	20230816	161209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-35	5	-1.65	154684380	74181	64.58	2110	2110	2080	2745	1485	2115	2085.52	0.78	0	-565	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	87	0.00	0.00	12	1.77	0.00	0.00	8190	20230707	-74.60	2080	20230816	0.00	8190	-74.60	20230707	2080	0.00	20230816	8190	-74.60	20230707	2080	0.00	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
91	20230816	151211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-35	5	-1.65	144362595	69219	60.26	2110	2110	2080	2745	1485	2115	2085.59	0.78	0	-565	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	87	0.00	0.00	12	1.65	0.00	0.00	8190	20230707	-74.60	2080	20230816	0.00	8190	-74.60	20230707	2080	0.00	20230816	8190	-74.60	20230707	2080	0.00	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
92	20230816	141207	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	-25	5	-1.18	91495750	43818	38.15	2110	2110	2080	2745	1485	2115	2088.09	0.78	0	-429	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	88	0.00	0.00	12	1.04	0.00	0.00	8190	20230707	-74.48	2080	20230816	0.48	8190	-74.48	20230707	2080	0.48	20230816	8190	-74.48	20230707	2080	0.48	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
93	20230816	131206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-15	5	-0.71	79438865	38039	33.12	2110	2110	2080	2745	1485	2115	2088.35	0.78	0	-429	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	88	0.00	0.00	12	0.91	0.00	0.00	8190	20230707	-74.36	2080	20230816	0.96	8190	-74.36	20230707	2080	0.96	20230816	8190	-74.36	20230707	2080	0.96	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
94	20230816	121224	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-30	5	-1.42	70062970	33555	29.21	2110	2110	2080	2745	1485	2115	2088.00	0.78	0	-368	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	88	0.00	0.00	12	0.80	0.00	0.00	8190	20230707	-74.54	2080	20230816	0.24	8190	-74.54	20230707	2080	0.24	20230816	8190	-74.54	20230707	2080	0.24	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
95	20230816	111221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-30	5	-1.42	61037600	29217	25.44	2110	2110	2080	2745	1485	2115	2089.11	0.78	0	-368	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	88	0.00	0.00	12	0.70	0.00	0.00	8190	20230707	-74.54	2080	20230816	0.24	8190	-74.54	20230707	2080	0.24	20230816	8190	-74.54	20230707	2080	0.24	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
96	20230816	101211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2095	-20	5	-0.95	52885160	25308	22.03	2110	2110	2080	2745	1485	2115	2089.66	0.78	0	-368	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	88	0.00	0.00	12	0.60	0.00	0.00	8190	20230707	-74.42	2080	20230816	0.72	8190	-74.42	20230707	2080	0.72	20230816	8190	-74.42	20230707	2080	0.72	20230816	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
97	20230816	091204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-25	5	-1.18	21416410	10200	8.88	2110	2110	2090	2745	1485	2115	2099.65	0.78	0	-214	2138	2126	2103	2091	2068	2132	2097	4	630	100	1480	5	1	4200000	88	0.00	0.00	12	0.24	0.00	0.00	8190	20230707	-74.48	2080	20230811	0.48	8190	-74.48	20230707	2080	0.48	20230811	8190	-74.48	20230707	2080	0.48	20230811	0.00	N	456490	100	4 억		32625	N	N	0	N	00	N
98	20230814	161153	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	10	2	0.48	239589865	114586	92.18	2095	2115	2080	2735	1475	2105	2089.35	0.79	0	-6963	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	89	0.00	0.00	12	2.73	0.00	0.00	8190	20230707	-74.18	2080	20230814	1.68	8190	-74.18	20230707	2080	1.68	20230814	8190	-74.18	20230707	2080	1.68	20230814	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
99	20230814	151151	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	0	3	0.00	211132485	101087	81.32	2095	2115	2080	2735	1475	2105	2088.62	0.79	0	-6962	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.41	0.00	0.00	8190	20230707	-74.30	2080	20230814	1.20	8190	-74.30	20230707	2080	1.20	20230814	8190	-74.30	20230707	2080	1.20	20230814	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
100	20230814	141154	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-20	5	-0.95	122642160	58678	47.20	2095	2115	2080	2735	1475	2105	2090.09	0.79	0	-5079	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	1.40	0.00	0.00	8190	20230707	-74.54	2080	20230814	0.24	8190	-74.54	20230707	2080	0.24	20230814	8190	-74.54	20230707	2080	0.24	20230814	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
101	20230814	131139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-15	5	-0.71	68152215	32547	26.18	2095	2115	2090	2735	1475	2105	2093.96	0.79	0	-4971	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	0.77	0.00	0.00	8190	20230707	-74.48	2080	20230811	0.48	8190	-74.48	20230707	2080	0.48	20230811	8190	-74.48	20230707	2080	0.48	20230811	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
102	20230814	121149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-15	5	-0.71	48498695	23150	18.62	2095	2115	2090	2735	1475	2105	2094.98	0.79	0	-2213	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	0.55	0.00	0.00	8190	20230707	-74.48	2080	20230811	0.48	8190	-74.48	20230707	2080	0.48	20230811	8190	-74.48	20230707	2080	0.48	20230811	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
103	20230814	111140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-15	5	-0.71	41963990	20025	16.11	2095	2115	2090	2735	1475	2105	2095.58	0.79	0	-1436	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	0.48	0.00	0.00	8190	20230707	-74.48	2080	20230811	0.48	8190	-74.48	20230707	2080	0.48	20230811	8190	-74.48	20230707	2080	0.48	20230811	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
104	20230814	101146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	-10	5	-0.48	27642120	13174	10.60	2095	2115	2090	2735	1475	2105	2098.23	0.79	0	-780	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	0.31	0.00	0.00	8190	20230707	-74.42	2080	20230811	0.72	8190	-74.42	20230707	2080	0.72	20230811	8190	-74.42	20230707	2080	0.72	20230811	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
105	20230814	091141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	0	3	0.00	2942010	1404	1.13	2095	2105	2095	2735	1475	2105	2095.45	0.79	0	-77	2141	2122	2101	2082	2061	2112	2072	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	0.03	0.00	0.00	8190	20230707	-74.30	2080	20230811	1.20	8190	-74.30	20230707	2080	1.20	20230811	8190	-74.30	20230707	2080	1.20	20230811	0.08	N	456490	100	4 억		33145	N	N	0	N	00	N
106	20230811	161141	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-5	5	-0.24	260259915	124297	141.02	2110	2120	2080	2740	1480	2110	2093.85	0.80	0	-281	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.96	0.00	0.00	8190	20230707	-74.30	2080	20230811	1.20	8190	-74.30	20230707	2080	1.20	20230811	8190	-74.30	20230707	2080	1.20	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
107	20230811	151134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-10	5	-0.47	253835715	121239	137.55	2110	2120	2080	2740	1480	2110	2093.68	0.80	0	-280	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.89	0.00	0.00	8190	20230707	-74.36	2080	20230811	0.96	8190	-74.36	20230707	2080	0.96	20230811	8190	-74.36	20230707	2080	0.96	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
108	20230811	141132	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	-20	5	-0.95	232235525	110927	125.85	2110	2120	2080	2740	1480	2110	2093.59	0.80	0	-252	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.64	0.00	0.00	8190	20230707	-74.48	2080	20230811	0.48	8190	-74.48	20230707	2080	0.48	20230811	8190	-74.48	20230707	2080	0.48	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
109	20230811	131132	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-10	5	-0.47	211782555	101157	114.77	2110	2120	2080	2740	1480	2110	2093.60	0.80	0	-165	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.41	0.00	0.00	8190	20230707	-74.36	2080	20230811	0.96	8190	-74.36	20230707	2080	0.96	20230811	8190	-74.36	20230707	2080	0.96	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
110	20230811	121122	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2095	-15	5	-0.71	199109670	95122	107.92	2110	2120	2080	2740	1480	2110	2093.20	0.80	0	-163	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.26	0.00	0.00	8190	20230707	-74.42	2080	20230811	0.72	8190	-74.42	20230707	2080	0.72	20230811	8190	-74.42	20230707	2080	0.72	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
111	20230811	111123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2095	-15	5	-0.71	178828430	85428	96.92	2110	2120	2080	2740	1480	2110	2093.32	0.80	0	-115	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	2.03	0.00	0.00	8190	20230707	-74.42	2080	20230811	0.72	8190	-74.42	20230707	2080	0.72	20230811	8190	-74.42	20230707	2080	0.72	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
112	20230811	101116	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	-10	5	-0.47	145558165	69522	78.88	2110	2120	2080	2740	1480	2110	2093.70	0.80	0	-94	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	1.66	0.00	0.00	8190	20230707	-74.36	2080	20230811	0.96	8190	-74.36	20230707	2080	0.96	20230811	8190	-74.36	20230707	2080	0.96	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
113	20230811	091131	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2105	-5	5	-0.24	30237725	14362	16.29	2110	2120	2100	2740	1480	2110	2105.40	0.80	0	-20	2140	2125	2115	2100	2090	2120	2095	4	630	100	1470	5	1	4200000	88	0.00	0.00	12	0.34	0.00	0.00	8190	20230707	-74.30	2100	20230811	0.24	8190	-74.30	20230707	2100	0.24	20230811	8190	-74.30	20230707	2100	0.24	20230811	0.00	N	456490	100	4 억		33426	N	N	0	N	00	N
114	20230810	161119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	183262720	86737	82.12	2115	2130	2105	2745	1485	2115	2112.86	0.80	0	-191	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	2.07	0.00	0.00	8190	20230707	-74.24	2100	20230803	0.48	8190	-74.24	20230707	2100	0.48	20230803	8190	-74.24	20230707	2100	0.48	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
115	20230810	151115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	174149635	82418	78.03	2115	2130	2105	2745	1485	2115	2113.00	0.80	0	-191	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	1.96	0.00	0.00	8190	20230707	-74.24	2100	20230803	0.48	8190	-74.24	20230707	2100	0.48	20230803	8190	-74.24	20230707	2100	0.48	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
116	20230810	141115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	144390005	68329	64.69	2115	2130	2105	2745	1485	2115	2113.16	0.80	0	-186	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	1.63	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
117	20230810	131105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	121023835	57271	54.22	2115	2130	2110	2745	1485	2115	2113.18	0.80	0	-182	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	1.36	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
118	20230810	121126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	111011940	52531	49.73	2115	2130	2110	2745	1485	2115	2113.27	0.80	0	-170	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	1.25	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
119	20230810	111127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	106593850	50438	47.75	2115	2130	2110	2745	1485	2115	2113.36	0.80	0	-347	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	1.20	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
120	20230810	101122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	64867285	30668	29.03	2115	2130	2110	2745	1485	2115	2115.15	0.80	0	-349	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	0.73	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
121	20230810	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	17780330	8408	7.96	2115	2130	2110	2745	1485	2115	2114.69	0.80	0	78	2155	2135	2120	2100	2085	2127	2092	4	630	100	1480	5	1	4200000	89	0.00	0.00	12	0.20	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.00	N	456490	100	4 억		33717	N	N	0	N	00	N
122	20230809	161116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	221679835	104580	103.55	2135	2140	2105	2760	1490	2125	2119.72	0.81	0	9919	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	2.49	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
123	20230809	151104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	205742610	97042	96.08	2135	2140	2105	2760	1490	2125	2120.14	0.81	0	10011	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	2.31	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
124	20230809	141059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	190098240	89639	88.75	2135	2140	2105	2760	1490	2125	2120.71	0.81	0	10197	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	2.13	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
125	20230809	131124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	168790825	79556	78.77	2135	2140	2105	2760	1490	2125	2121.66	0.81	0	10416	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	1.89	0.00	0.00	8190	20230707	-74.24	2100	20230803	0.48	8190	-74.24	20230707	2100	0.48	20230803	8190	-74.24	20230707	2100	0.48	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
126	20230809	121123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	154875670	72964	72.24	2135	2140	2105	2760	1490	2125	2122.63	0.81	0	10440	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	1.74	0.00	0.00	8190	20230707	-74.24	2100	20230803	0.48	8190	-74.24	20230707	2100	0.48	20230803	8190	-74.24	20230707	2100	0.48	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
127	20230809	111114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	125695020	59142	58.56	2135	2140	2115	2760	1490	2125	2125.31	0.81	0	10030	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	1.41	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
128	20230809	101103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	87988400	41378	40.97	2135	2140	2115	2760	1490	2125	2126.45	0.81	0	9985	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	0.99	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
129	20230809	091108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	9972705	4684	4.64	2135	2135	2120	2760	1490	2125	2129.10	0.81	0	-51	2158	2141	2128	2111	2098	2135	2105	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	0.11	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.37	N	456490	100	4 억		34098	N	N	0	N	00	N
130	20230808	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	213303640	100354	99.80	2135	2145	2115	2775	1495	2135	2125.51	0.84	0	8922	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	2.39	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
131	20230808	151114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	193579560	91072	90.57	2135	2145	2115	2775	1495	2135	2125.57	0.84	0	8923	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	2.17	0.00	0.00	8190	20230707	-73.99	2100	20230803	1.43	8190	-73.99	20230707	2100	1.43	20230803	8190	-73.99	20230707	2100	1.43	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
132	20230808	141109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	153442700	72230	71.83	2135	2140	2115	2775	1495	2135	2124.36	0.84	0	9023	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	1.72	0.00	0.00	8190	20230707	-73.99	2100	20230803	1.43	8190	-73.99	20230707	2100	1.43	20230803	8190	-73.99	20230707	2100	1.43	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
133	20230808	131058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	120978570	56984	56.67	2135	2140	2115	2775	1495	2135	2123.03	0.84	0	10215	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	1.36	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
134	20230808	121106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	101822120	47935	47.67	2135	2140	2115	2775	1495	2135	2124.17	0.84	0	10216	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	1.14	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
135	20230808	111053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	88776980	41797	41.57	2135	2140	2115	2775	1495	2135	2124.00	0.84	0	9354	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	1.00	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
136	20230808	101109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	54984870	25914	25.77	2135	2135	2115	2775	1495	2135	2121.82	0.84	0	244	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	90	0.00	0.00	12	0.62	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
137	20230808	091115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	12042780	5668	5.64	2135	2135	2120	2775	1495	2135	2124.70	0.84	0	44	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4200000	90	0.00	0.00	12	0.13	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.34	N	456490	100	4 억		35276	N	N	0	N	00	N
138	20230807	161105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	209420590	98135	93.73	2145	2150	2125	2785	1505	2145	2133.76	0.82	0	10603	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	2.34	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
139	20230807	151104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	205575710	96332	92.01	2145	2150	2125	2785	1505	2145	2133.79	0.82	0	10754	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	2.29	0.00	0.00	8190	20230707	-73.99	2100	20230803	1.43	8190	-73.99	20230707	2100	1.43	20230803	8190	-73.99	20230707	2100	1.43	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
140	20230807	141110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	142236200	66655	63.66	2145	2145	2125	2785	1505	2145	2133.56	0.82	0	10749	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	1.59	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
141	20230807	131057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	134319125	62934	60.11	2145	2145	2125	2785	1505	2145	2133.92	0.82	0	10784	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	1.50	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
142	20230807	121057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	108889450	51020	48.73	2145	2145	2130	2785	1505	2145	2133.79	0.82	0	10751	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	1.21	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
143	20230807	111047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	100621060	47147	45.03	2145	2145	2130	2785	1505	2145	2133.70	0.82	0	10752	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	1.12	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
144	20230807	101101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	85902305	40244	38.44	2145	2145	2130	2785	1505	2145	2133.96	0.82	0	7665	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	0.96	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
145	20230807	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	27858130	13029	12.44	2145	2145	2130	2785	1505	2145	2136.85	0.82	0	443	2171	2157	2136	2122	2101	2165	2130	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	0.31	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		34489	N	N	0	N	00	N
146	20230804	161051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	212874780	99888	45.43	2140	2150	2115	2785	1505	2145	2131.01	0.80	0	706	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	2.38	0.00	0.00	8190	20230707	-73.81	2100	20230803	2.14	8190	-73.81	20230707	2100	2.14	20230803	8190	-73.81	20230707	2100	2.14	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
147	20230804	151050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	202941725	95247	43.32	2140	2150	2115	2785	1505	2145	2130.69	0.80	0	706	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	2.27	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
148	20230804	141104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	185802710	87205	39.66	2140	2150	2115	2785	1505	2145	2130.64	0.80	0	309	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	2.08	0.00	0.00	8190	20230707	-73.87	2100	20230803	1.90	8190	-73.87	20230707	2100	1.90	20230803	8190	-73.87	20230707	2100	1.90	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
149	20230804	131047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	164345325	77147	35.09	2140	2150	2115	2785	1505	2145	2130.29	0.80	0	144	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	1.84	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
150	20230804	121040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	133455090	62604	28.47	2140	2150	2115	2785	1505	2145	2131.73	0.80	0	140	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	1.49	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
151	20230804	111056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	110096550	51612	23.47	2140	2150	2115	2785	1505	2145	2133.16	0.80	0	141	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	1.23	0.00	0.00	8190	20230707	-74.05	2100	20230803	1.19	8190	-74.05	20230707	2100	1.19	20230803	8190	-74.05	20230707	2100	1.19	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
152	20230804	101035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	5	2	0.23	55722910	26112	11.88	2140	2150	2115	2785	1505	2145	2134.00	0.80	0	412	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	0.62	0.00	0.00	8190	20230707	-73.75	2100	20230803	2.38	8190	-73.75	20230707	2100	2.38	20230803	8190	-73.75	20230707	2100	2.38	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
153	20230804	091035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-30	5	-1.40	14400590	6762	3.08	2140	2140	2115	2785	1505	2145	2129.63	0.80	0	816	2175	2160	2130	2115	2085	2167	2122	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	0.16	0.00	0.00	8190	20230707	-74.18	2100	20230803	0.71	8190	-74.18	20230707	2100	0.71	20230803	8190	-74.18	20230707	2100	0.71	20230803	0.00	N	456490	100	4 억		33783	N	N	0	N	00	N
154	20230803	161040	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	5	2	0.23	439533145	207186	134.95	2135	2145	2100	2780	1500	2140	2121.41	0.96	0	3880	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	90	0.00	0.00	12	4.93	0.00	0.00	8190	20230707	-73.81	2100	20230803	2.14	8190	-73.81	20230707	2100	2.14	20230803	8190	-73.81	20230707	2100	2.14	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
155	20230803	151046	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2135	-5	5	-0.23	432349190	203829	132.77	2135	2140	2100	2780	1500	2140	2121.10	0.96	0	3880	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	90	0.00	0.00	12	4.85	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
156	20230803	141039	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2135	-5	5	-0.23	380493170	179539	116.95	2135	2140	2100	2780	1500	2140	2119.24	0.96	0	4014	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	90	0.00	0.00	12	4.27	0.00	0.00	8190	20230707	-73.93	2100	20230803	1.67	8190	-73.93	20230707	2100	1.67	20230803	8190	-73.93	20230707	2100	1.67	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
157	20230803	131040	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2120	-20	5	-0.93	349628470	165033	107.50	2135	2140	2100	2780	1500	2140	2118.49	0.96	0	4015	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	3.93	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
158	20230803	121047	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2110	-30	5	-1.40	333483960	157398	102.52	2135	2140	2100	2780	1500	2140	2118.68	0.96	0	4014	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	3.75	0.00	0.00	8190	20230707	-74.24	2100	20230803	0.48	8190	-74.24	20230707	2100	0.48	20230803	8190	-74.24	20230707	2100	0.48	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
159	20230803	111033	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2120	-20	5	-0.93	300424980	141779	92.35	2135	2140	2100	2780	1500	2140	2118.91	0.96	0	4184	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	3.38	0.00	0.00	8190	20230707	-74.11	2100	20230803	0.95	8190	-74.11	20230707	2100	0.95	20230803	8190	-74.11	20230707	2100	0.95	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
160	20230803	101030	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2130	-10	5	-0.47	198048140	93400	60.84	2135	2140	2105	2780	1500	2140	2120.36	0.96	0	1693	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	2.22	0.00	0.00	8190	20230707	-73.99	2105	20230803	1.19	8190	-73.99	20230707	2105	1.19	20230803	8190	-73.99	20230707	2105	1.19	20230803	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
161	20230803	091033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-20	5	-0.93	72814880	34320	22.35	2135	2140	2115	2780	1500	2140	2121.46	0.96	0	-1137	2203	2171	2143	2111	2083	2157	2097	4	640	100	1490	5	1	4200000	89	0.00	0.00	12	0.82	0.00	0.00	8190	20230707	-74.11	2110	20230728	0.47	8190	-74.11	20230707	2110	0.47	20230728	8190	-74.11	20230707	2110	0.47	20230728	0.00	N	456490	100	4 억		40203	N	N	0	N	00	N
162	20230802	161040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	325093815	151923	94.79	2150	2175	2115	2795	1505	2150	2139.86	0.77	0	9687	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	3.62	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
163	20230802	151054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	312201195	145913	91.04	2150	2175	2115	2795	1505	2150	2139.64	0.77	0	10084	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	3.47	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
164	20230802	141039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	15	2	0.70	264397735	123558	77.10	2150	2175	2115	2795	1505	2150	2139.87	0.77	0	10122	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	91	0.00	0.00	12	2.94	0.00	0.00	8190	20230707	-73.57	2110	20230728	2.61	8190	-73.57	20230707	2110	2.61	20230728	8190	-73.57	20230707	2110	2.61	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
165	20230802	131031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	230125670	107620	67.15	2150	2175	2115	2795	1505	2150	2138.32	0.77	0	10825	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	2.56	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
166	20230802	121028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	210444955	98402	61.40	2150	2175	2115	2795	1505	2150	2138.62	0.77	0	10825	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	2.34	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
167	20230802	111031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	173603835	81186	50.66	2150	2175	2115	2795	1505	2150	2138.35	0.77	0	11833	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	91	0.00	0.00	12	1.93	0.00	0.00	8190	20230707	-73.63	2110	20230728	2.37	8190	-73.63	20230707	2110	2.37	20230728	8190	-73.63	20230707	2110	2.37	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
168	20230802	101031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	121249480	56921	35.52	2150	2150	2115	2795	1505	2150	2130.14	0.77	0	11882	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	1.36	0.00	0.00	8190	20230707	-73.81	2110	20230728	1.66	8190	-73.81	20230707	2110	1.66	20230728	8190	-73.81	20230707	2110	1.66	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
169	20230802	091031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	61310175	28867	18.01	2150	2150	2115	2795	1505	2150	2123.88	0.77	0	5154	2190	2170	2145	2125	2100	2180	2135	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	0.69	0.00	0.00	8190	20230707	-73.81	2110	20230728	1.66	8190	-73.81	20230707	2110	1.66	20230728	8190	-73.81	20230707	2110	1.66	20230728	0.00	N	456490	100	4 억		32168	N	N	0	N	00	N
170	20230801	161029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	5	2	0.23	339560705	159000	73.28	2130	2165	2120	2785	1505	2145	2135.57	0.75	0	5992	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	3.79	0.00	0.00	8190	20230707	-73.75	2110	20230728	1.90	8190	-73.75	20230707	2110	1.90	20230728	8190	-73.75	20230707	2110	1.90	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
171	20230801	151024	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	5	2	0.23	315201925	147659	68.05	2130	2165	2120	2785	1505	2145	2134.63	0.75	0	5992	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	3.52	0.00	0.00	8190	20230707	-73.75	2110	20230728	1.90	8190	-73.75	20230707	2110	1.90	20230728	8190	-73.75	20230707	2110	1.90	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
172	20230801	141044	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	292043455	136839	63.06	2130	2165	2120	2785	1505	2145	2134.18	0.75	0	5869	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	3.26	0.00	0.00	8190	20230707	-73.81	2110	20230728	1.66	8190	-73.81	20230707	2110	1.66	20230728	8190	-73.81	20230707	2110	1.66	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
173	20230801	131020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	249199795	116783	53.82	2130	2165	2120	2785	1505	2145	2133.83	0.75	0	6023	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	2.78	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
174	20230801	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	237292710	111219	51.26	2130	2165	2120	2785	1505	2145	2133.52	0.75	0	5949	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	89	0.00	0.00	12	2.65	0.00	0.00	8190	20230707	-73.99	2110	20230728	0.95	8190	-73.99	20230707	2110	0.95	20230728	8190	-73.99	20230707	2110	0.95	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
175	20230801	111016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	196839140	92265	42.52	2130	2165	2120	2785	1505	2145	2133.36	0.75	0	5931	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	2.20	0.00	0.00	8190	20230707	-73.93	2110	20230728	1.18	8190	-73.93	20230707	2110	1.18	20230728	8190	-73.93	20230707	2110	1.18	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
176	20230801	101023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	118188765	55404	25.53	2130	2165	2120	2785	1505	2145	2133.13	0.75	0	-1244	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	1.32	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N
177	20230801	091014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	23409430	10934	5.04	2130	2165	2130	2785	1505	2145	2140.82	0.75	0	-2016	2198	2171	2153	2126	2108	2162	2117	4	640	100	1500	5	1	4200000	90	0.00	0.00	12	0.26	0.00	0.00	8190	20230707	-73.93	2110	20230728	1.18	8190	-73.93	20230707	2110	1.18	20230728	8190	-73.93	20230707	2110	1.18	20230728	0.00	N	456490	100	4 억		31576	N	N	0	N	00	N