KissMeData/454640/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	161312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-5	5	-0.24	14962930	7308	792.62	2040	2060	2040	2665	1435	2050	2047.47	0.14	0	-373	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.14	0.00	0.00	2200	20230706	-7.05	2040	20230831	0.25	2200	-7.05	20230706	2040	0.25	20230831	2200	-7.05	20230706	2040	0.25	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
3	20230831	151638	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-5	5	-0.24	14954750	7304	792.19	2040	2060	2040	2665	1435	2050	2047.47	0.14	0	-369	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.14	0.00	0.00	2200	20230706	-7.05	2040	20230831	0.25	2200	-7.05	20230706	2040	0.25	20230831	2200	-7.05	20230706	2040	0.25	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
4	20230831	141807	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-5	5	-0.24	14827960	7242	785.47	2040	2060	2040	2665	1435	2050	2047.50	0.14	0	-307	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.13	0.00	0.00	2200	20230706	-7.05	2040	20230831	0.25	2200	-7.05	20230706	2040	0.25	20230831	2200	-7.05	20230706	2040	0.25	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
5	20230831	131729	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	0	3	0.00	7214375	3528	382.65	2040	2060	2040	2665	1435	2050	2044.89	0.14	0	-241	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-6.82	2040	20230831	0.49	2200	-6.82	20230706	2040	0.49	20230831	2200	-6.82	20230706	2040	0.49	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
6	20230831	121830	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-10	5	-0.49	6403080	3132	339.70	2040	2060	2040	2665	1435	2050	2044.41	0.14	0	-182	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-7.27	2040	20230831	0.00	2200	-7.27	20230706	2040	0.00	20230831	2200	-7.27	20230706	2040	0.00	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
7	20230831	112312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-5	5	-0.24	1822745	888	96.31	2040	2060	2040	2665	1435	2050	2052.64	0.14	0	-113	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-7.05	2040	20230831	0.25	2200	-7.05	20230706	2040	0.25	20230831	2200	-7.05	20230706	2040	0.25	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
8	20230831	101920	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	364045	178	19.31	2040	2060	2040	2665	1435	2050	2045.20	0.14	0	-44	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.59	2040	20230831	0.74	2200	-6.59	20230706	2040	0.74	20230831	2200	-6.59	20230706	2040	0.74	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
9	20230831	091756	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	259125	127	13.77	2040	2055	2040	2665	1435	2050	2040.35	0.14	0	-19	2083	2066	2053	2036	2023	2065	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.59	2040	20230831	0.74	2200	-6.59	20230706	2040	0.74	20230831	2200	-6.59	20230706	2040	0.74	20230831	0.00	N	454640	100	5 억		7296	N	N	0	N	00	N
10	20230830	161317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	1885670	922	10.49	2050	2070	2040	2670	1440	2055	2045.20	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.82	2040	20230830	0.49	2200	-6.82	20230706	2040	0.49	20230830	2200	-6.82	20230706	2040	0.49	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
11	20230830	151608	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	1854920	907	10.32	2050	2070	2040	2670	1440	2055	2045.12	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.82	2040	20230830	0.49	2200	-6.82	20230706	2040	0.49	20230830	2200	-6.82	20230706	2040	0.49	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
12	20230830	141711	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	1854920	907	10.32	2050	2070	2040	2670	1440	2055	2045.12	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.82	2040	20230830	0.49	2200	-6.82	20230706	2040	0.49	20230830	2200	-6.82	20230706	2040	0.49	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
13	20230830	131711	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	5	2	0.24	1852870	906	10.31	2050	2070	2040	2670	1440	2055	2045.11	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2040	20230830	0.98	2200	-6.36	20230706	2040	0.98	20230830	2200	-6.36	20230706	2040	0.98	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
14	20230830	121723	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	5	2	0.24	1850810	905	10.30	2050	2070	2040	2670	1440	2055	2045.09	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2040	20230830	0.98	2200	-6.36	20230706	2040	0.98	20230830	2200	-6.36	20230706	2040	0.98	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
15	20230830	112255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	5	2	0.24	1850810	905	10.30	2050	2070	2040	2670	1440	2055	2045.09	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2040	20230830	0.98	2200	-6.36	20230706	2040	0.98	20230830	2200	-6.36	20230706	2040	0.98	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
16	20230830	101815	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	5	2	0.24	1848750	904	10.28	2050	2070	2040	2670	1440	2055	2045.08	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.36	2040	20230830	0.98	2200	-6.36	20230706	2040	0.98	20230830	2200	-6.36	20230706	2040	0.98	20230830	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
17	20230830	091718	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	523800	256	2.91	2050	2050	2045	2670	1440	2055	2046.09	0.14	0	1	2078	2066	2053	2041	2028	2060	2035	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-7.05	2040	20230825	0.25	2200	-7.05	20230706	2040	0.25	20230825	2200	-7.05	20230706	2040	0.25	20230825	0.00	N	454640	100	5 억		7295	N	N	0	N	00	N
18	20230829	161311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-15	5	-0.72	17971760	8790	97.83	2065	2065	2040	2690	1450	2070	2044.57	0.13	0	611	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	111	0.00	0.00	12	0.16	0.00	0.00	2200	20230706	-6.59	2040	20230829	0.74	2200	-6.59	20230706	2040	0.74	20230829	2200	-6.59	20230706	2040	0.74	20230829	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
19	20230829	151623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-15	5	-0.72	17928605	8769	97.60	2065	2065	2040	2690	1450	2070	2044.54	0.13	0	611	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	111	0.00	0.00	12	0.16	0.00	0.00	2200	20230706	-6.59	2040	20230829	0.74	2200	-6.59	20230706	2040	0.74	20230829	2200	-6.59	20230706	2040	0.74	20230829	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
20	20230829	141815	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	2410350	1173	13.06	2065	2065	2050	2690	1450	2070	2054.86	0.13	0	9	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.82	2040	20230825	0.49	2200	-6.82	20230706	2040	0.49	20230825	2200	-6.82	20230706	2040	0.49	20230825	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
21	20230829	131659	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	2275050	1107	12.32	2065	2065	2055	2690	1450	2070	2055.15	0.13	0	9	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.59	2040	20230825	0.74	2200	-6.59	20230706	2040	0.74	20230825	2200	-6.59	20230706	2040	0.74	20230825	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
22	20230829	121821	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	57680	28	0.31	2065	2065	2055	2690	1450	2070	2060.00	0.13	0	1	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.59	2040	20230825	0.74	2200	-6.59	20230706	2040	0.74	20230825	2200	-6.59	20230706	2040	0.74	20230825	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
23	20230829	112528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2065	1	0.01	2065	2065	2065	2690	1450	2070	2065.00	0.13	0	0	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.14	2040	20230825	1.23	2200	-6.14	20230706	2040	1.23	20230825	2200	-6.14	20230706	2040	1.23	20230825	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
24	20230829	101920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.13	0	0	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.91	2040	20230825	1.47	2200	-5.91	20230706	2040	1.47	20230825	2200	-5.91	20230706	2040	1.47	20230825	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
25	20230829	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.13	0	0	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.91	2040	20230825	1.47	2200	-5.91	20230706	2040	1.47	20230825	2200	-5.91	20230706	2040	1.47	20230825	0.00	N	454640	100	5 억		7286	N	N	0	N	00	N
26	20230828	161233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	20	2	0.98	18341930	8985	168.64	2040	2070	2040	2665	1435	2050	2041.39	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	112	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-5.91	2040	20230828	1.47	2200	-5.91	20230706	2040	1.47	20230828	2200	-5.91	20230706	2040	1.47	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
27	20230828	151241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	10	2	0.49	18294320	8962	168.21	2040	2060	2040	2665	1435	2050	2041.32	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-6.36	2040	20230828	0.98	2200	-6.36	20230706	2040	0.98	20230828	2200	-6.36	20230706	2040	0.98	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
28	20230828	141246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	10	2	0.49	18294320	8962	168.21	2040	2060	2040	2665	1435	2050	2041.32	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-6.36	2040	20230828	0.98	2200	-6.36	20230706	2040	0.98	20230828	2200	-6.36	20230706	2040	0.98	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
29	20230828	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	10	2	0.49	18232520	8932	167.64	2040	2060	2040	2665	1435	2050	2041.26	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-6.36	2040	20230828	0.98	2200	-6.36	20230706	2040	0.98	20230828	2200	-6.36	20230706	2040	0.98	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
30	20230828	121247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	10	2	0.49	18232520	8932	167.64	2040	2060	2040	2665	1435	2050	2041.26	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-6.36	2040	20230828	0.98	2200	-6.36	20230706	2040	0.98	20230828	2200	-6.36	20230706	2040	0.98	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
31	20230828	111241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	10	2	0.49	18232520	8932	167.64	2040	2060	2040	2665	1435	2050	2041.26	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-6.36	2040	20230828	0.98	2200	-6.36	20230706	2040	0.98	20230828	2200	-6.36	20230706	2040	0.98	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
32	20230828	101228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	10	2	0.49	18191320	8912	167.27	2040	2060	2040	2665	1435	2050	2041.22	0.13	0	-997	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-6.36	2040	20230828	0.98	2200	-6.36	20230706	2040	0.98	20230828	2200	-6.36	20230706	2040	0.98	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
33	20230828	091246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-10	5	-0.49	12880560	6314	118.51	2040	2040	2040	2665	1435	2050	2040.00	0.13	0	3	2070	2060	2050	2040	2030	2065	2045	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.12	0.00	0.00	2200	20230706	-7.27	2040	20230828	0.00	2200	-7.27	20230706	2040	0.00	20230828	2200	-7.27	20230706	2040	0.00	20230828	0.00	N	454640	100	5 억		7283	N	N	0	N	00	N
34	20230825	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	10908540	5328	52.54	2045	2060	2040	2670	1440	2055	2047.40	0.13	0	2	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-6.82	2040	20230825	0.49	2200	-6.82	20230706	2040	0.49	20230825	2200	-6.82	20230706	2040	0.49	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
35	20230825	151245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-15	5	-0.73	9076390	4433	43.72	2045	2060	2040	2670	1440	2055	2047.46	0.13	0	2	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-7.27	2040	20230825	0.00	2200	-7.27	20230706	2040	0.00	20230825	2200	-7.27	20230706	2040	0.00	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
36	20230825	141243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-15	5	-0.73	8433790	4118	40.61	2045	2060	2040	2670	1440	2055	2048.03	0.13	0	2	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-7.27	2040	20230825	0.00	2200	-7.27	20230706	2040	0.00	20230825	2200	-7.27	20230706	2040	0.00	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
37	20230825	131238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	3451040	1686	16.63	2045	2055	2045	2670	1440	2055	2046.88	0.13	0	2	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.82	2045	20230825	0.24	2200	-6.82	20230706	2045	0.24	20230825	2200	-6.82	20230706	2045	0.24	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
38	20230825	121240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	2801305	1369	13.50	2045	2055	2045	2670	1440	2055	2046.24	0.13	0	2	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-7.05	2045	20230825	0.00	2200	-7.05	20230706	2045	0.00	20230825	2200	-7.05	20230706	2045	0.00	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
39	20230825	111239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	1814140	887	8.75	2045	2050	2045	2670	1440	2055	2045.25	0.13	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.82	2045	20230825	0.24	2200	-6.82	20230706	2045	0.24	20230825	2200	-6.82	20230706	2045	0.24	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
40	20230825	101243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	750565	367	3.62	2045	2050	2045	2670	1440	2055	2045.14	0.13	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-7.05	2045	20230825	0.00	2200	-7.05	20230706	2045	0.00	20230825	2200	-7.05	20230706	2045	0.00	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
41	20230825	091236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	130880	64	0.63	2045	2045	2045	2670	1440	2055	2045.00	0.13	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1430	5	1	5401000	110	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-7.05	2045	20230825	0.00	2200	-7.05	20230706	2045	0.00	20230825	2200	-7.05	20230706	2045	0.00	20230825	0.00	N	454640	100	5 억		7281	N	N	0	N	00	N
42	20230824	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	20829660	10140	360.73	2050	2055	2050	2670	1440	2055	2054.21	0.13	0	-9	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.19	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
43	20230824	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	20829660	10140	360.73	2050	2055	2050	2670	1440	2055	2054.21	0.13	0	-9	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.19	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
44	20230824	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3341610	1630	57.99	2050	2055	2050	2670	1440	2055	2050.07	0.13	0	-9	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
45	20230824	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3341610	1630	57.99	2050	2055	2050	2670	1440	2055	2050.07	0.13	0	-9	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
46	20230824	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3341610	1630	57.99	2050	2055	2050	2670	1440	2055	2050.07	0.13	0	-9	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
47	20230824	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3339555	1629	57.95	2050	2055	2050	2670	1440	2055	2050.06	0.13	0	-9	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
48	20230824	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	219350	107	3.81	2050	2050	2050	2670	1440	2055	2050.00	0.13	0	2	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.82	2045	20230821	0.24	2200	-6.82	20230706	2045	0.24	20230821	2200	-6.82	20230706	2045	0.24	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
49	20230824	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.13	0	0	2075	2065	2055	2045	2035	2060	2040	5	615	100	1430	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
50	20230823	161223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	5753590	2811	36.72	2065	2065	2045	2675	1445	2060	2046.81	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-6.59	2045	20230823	0.49	2200	-6.59	20230706	2045	0.49	20230823	2200	-6.59	20230706	2045	0.49	20230823	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
51	20230823	151224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	5581310	2727	35.62	2065	2065	2045	2675	1445	2060	2046.69	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-7.05	2045	20230823	0.00	2200	-7.05	20230706	2045	0.00	20230823	2200	-7.05	20230706	2045	0.00	20230823	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
52	20230823	141229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	4814420	2352	30.72	2065	2065	2045	2675	1445	2060	2046.95	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	110	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-7.05	2045	20230823	0.00	2200	-7.05	20230706	2045	0.00	20230823	2200	-7.05	20230706	2045	0.00	20230823	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
53	20230823	131220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-10	5	-0.49	2789870	1362	17.79	2065	2065	2045	2675	1445	2060	2048.36	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-6.82	2045	20230823	0.24	2200	-6.82	20230706	2045	0.24	20230823	2200	-6.82	20230706	2045	0.24	20230823	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
54	20230823	121231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	2030990	991	12.94	2065	2065	2045	2675	1445	2060	2049.43	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.59	2045	20230823	0.49	2200	-6.59	20230706	2045	0.49	20230823	2200	-6.59	20230706	2045	0.49	20230823	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
55	20230823	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	1264035	616	8.05	2065	2065	2045	2675	1445	2060	2052.00	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-6.59	2045	20230823	0.49	2200	-6.59	20230706	2045	0.49	20230823	2200	-6.59	20230706	2045	0.49	20230823	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
56	20230823	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	210130	102	1.33	2065	2065	2060	2675	1445	2060	2060.10	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.36	2045	20230821	0.73	2200	-6.36	20230706	2045	0.73	20230821	2200	-6.36	20230706	2045	0.73	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
57	20230823	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.13	0	0	2096	2077	2061	2042	2026	2087	2052	5	615	100	1440	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.36	2045	20230821	0.73	2200	-6.36	20230706	2045	0.73	20230821	2200	-6.36	20230706	2045	0.73	20230821	0.00	N	454640	100	5 억		7290	N	N	0	N	00	N
58	20230822	161217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-20	5	-0.96	15818765	7656	85.27	2055	2080	2045	2700	1460	2080	2066.19	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	111	0.00	0.00	12	0.14	0.00	0.00	2200	20230706	-6.36	2045	20230822	0.73	2200	-6.36	20230706	2045	0.73	20230822	2200	-6.36	20230706	2045	0.73	20230822	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
59	20230822	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	14086610	6809	75.83	2055	2080	2050	2700	1460	2080	2068.82	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	111	0.00	0.00	12	0.13	0.00	0.00	2200	20230706	-6.59	2045	20230821	0.49	2200	-6.59	20230706	2045	0.49	20230821	2200	-6.59	20230706	2045	0.49	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
60	20230822	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8637010	4154	46.26	2055	2080	2055	2700	1460	2080	2079.20	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.68	2045	20230821	1.47	2200	-5.68	20230706	2045	1.47	20230821	2200	-5.68	20230706	2045	1.47	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
61	20230822	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8498645	4087	45.52	2055	2080	2055	2700	1460	2080	2079.43	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.68	2045	20230821	1.47	2200	-5.68	20230706	2045	1.47	20230821	2200	-5.68	20230706	2045	1.47	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
62	20230822	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8486245	4081	45.45	2055	2080	2055	2700	1460	2080	2079.45	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.45	2045	20230821	1.71	2200	-5.45	20230706	2045	1.71	20230821	2200	-5.45	20230706	2045	1.71	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
63	20230822	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8486245	4081	45.45	2055	2080	2055	2700	1460	2080	2079.45	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.45	2045	20230821	1.71	2200	-5.45	20230706	2045	1.71	20230821	2200	-5.45	20230706	2045	1.71	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
64	20230822	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	166480	81	0.90	2055	2080	2055	2700	1460	2080	2055.31	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.45	2045	20230821	1.71	2200	-5.45	20230706	2045	1.71	20230821	2200	-5.45	20230706	2045	1.71	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
65	20230822	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	166480	81	0.90	2055	2080	2055	2700	1460	2080	2055.31	0.14	0	-10	2103	2091	2068	2056	2033	2097	2062	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.45	2045	20230821	1.71	2200	-5.45	20230706	2045	1.71	20230821	2200	-5.45	20230706	2045	1.71	20230821	0.00	N	454640	100	5 억		7300	N	N	0	N	00	N
66	20230821	161209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	0	3	0.00	18475540	8979	409.44	2070	2080	2045	2700	1460	2080	2057.64	0.14	0	-754	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.17	0.00	0.00	2200	20230706	-5.45	2045	20230821	1.71	2200	-5.45	20230706	2045	1.71	20230821	2200	-5.45	20230706	2045	1.71	20230821	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
67	20230821	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-20	5	-0.96	12232500	5963	271.91	2070	2070	2045	2700	1460	2080	2051.40	0.14	0	-719	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	111	0.00	0.00	12	0.11	0.00	0.00	2200	20230706	-6.36	2045	20230821	0.73	2200	-6.36	20230706	2045	0.73	20230821	2200	-6.36	20230706	2045	0.73	20230821	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
68	20230821	141210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-35	5	-1.68	10655675	5192	236.75	2070	2070	2045	2700	1460	2080	2052.33	0.14	0	-569	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	110	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-7.05	2045	20230821	0.00	2200	-7.05	20230706	2045	0.00	20230821	2200	-7.05	20230706	2045	0.00	20230821	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
69	20230821	131226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-35	5	-1.68	8561515	4168	190.06	2070	2070	2045	2700	1460	2080	2054.11	0.14	0	-384	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	110	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-7.05	2045	20230821	0.00	2200	-7.05	20230706	2045	0.00	20230821	2200	-7.05	20230706	2045	0.00	20230821	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
70	20230821	121221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-30	5	-1.44	6798555	3306	150.75	2070	2070	2050	2700	1460	2080	2056.43	0.14	0	-196	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	111	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-6.82	2050	20230821	0.00	2200	-6.82	20230706	2050	0.00	20230821	2200	-6.82	20230706	2050	0.00	20230821	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
71	20230821	111210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-30	5	-1.44	4438915	2155	98.27	2070	2070	2050	2700	1460	2080	2059.82	0.14	0	-7	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	111	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-6.82	2050	20230821	0.00	2200	-6.82	20230706	2050	0.00	20230821	2200	-6.82	20230706	2050	0.00	20230821	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
72	20230821	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2840185	1378	62.84	2070	2070	2055	2700	1460	2080	2061.09	0.14	0	-7	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	112	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
73	20230821	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	385200	187	8.53	2070	2070	2055	2700	1460	2080	2059.89	0.14	0	0	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5401000	111	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-6.59	2050	20230817	0.24	2200	-6.59	20230706	2050	0.24	20230817	2200	-6.59	20230706	2050	0.24	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
74	20230818	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4521255	2193	3.14	2080	2080	2055	2710	1460	2085	2061.68	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.45	2050	20230817	1.46	2200	-5.45	20230706	2050	1.46	20230817	2200	-5.45	20230706	2050	1.46	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
75	20230818	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	4498375	2182	3.12	2080	2080	2055	2710	1460	2085	2061.58	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
76	20230818	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	2751565	1338	1.91	2080	2080	2055	2710	1460	2085	2056.48	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.14	2050	20230817	0.73	2200	-6.14	20230706	2050	0.73	20230817	2200	-6.14	20230706	2050	0.73	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
77	20230818	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	2561585	1246	1.78	2080	2080	2055	2710	1460	2085	2055.85	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-6.14	2050	20230817	0.73	2200	-6.14	20230706	2050	0.73	20230817	2200	-6.14	20230706	2050	0.73	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
78	20230818	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2557455	1244	1.78	2080	2080	2055	2710	1460	2085	2055.83	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
79	20230818	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2557455	1244	1.78	2080	2080	2055	2710	1460	2085	2055.83	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
80	20230818	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	152950	74	0.11	2080	2080	2065	2710	1460	2085	2066.89	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
81	20230818	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	33155	16	0.02	2080	2080	2070	2710	1460	2085	2072.19	0.14	0	0	2121	2102	2076	2057	2031	2090	2045	5	625	100	1450	5	1	5401000	112	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		7352	N	N	0	N	00	N
82	20230817	161212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-10	5	-0.48	145955520	69935	1256.47	2090	2095	2050	2720	1470	2095	2087.02	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	1.29	0.00	0.00	2200	20230706	-5.23	2050	20230817	1.71	2200	-5.23	20230706	2050	1.71	20230817	2200	-5.23	20230706	2050	1.71	20230817	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
83	20230817	151218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-10	5	-0.48	145953435	69934	1256.45	2090	2095	2050	2720	1470	2095	2087.02	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	1.29	0.00	0.00	2200	20230706	-5.23	2050	20230817	1.71	2200	-5.23	20230706	2050	1.71	20230817	2200	-5.23	20230706	2050	1.71	20230817	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
84	20230817	141212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	143730315	68859	1237.14	2090	2095	2050	2720	1470	2095	2087.31	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	112	0.00	0.00	12	1.27	0.00	0.00	2200	20230706	-5.91	2050	20230817	0.98	2200	-5.91	20230706	2050	0.98	20230817	2200	-5.91	20230706	2050	0.98	20230817	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
85	20230817	131204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-20	5	-0.95	143726175	68857	1237.10	2090	2095	2050	2720	1470	2095	2087.31	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	112	0.00	0.00	12	1.27	0.00	0.00	2200	20230706	-5.68	2050	20230817	1.22	2200	-5.68	20230706	2050	1.22	20230817	2200	-5.68	20230706	2050	1.22	20230817	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
86	20230817	121207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-20	5	-0.95	143726175	68857	1237.10	2090	2095	2050	2720	1470	2095	2087.31	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	112	0.00	0.00	12	1.27	0.00	0.00	2200	20230706	-5.68	2050	20230817	1.22	2200	-5.68	20230706	2050	1.22	20230817	2200	-5.68	20230706	2050	1.22	20230817	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
87	20230817	111208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	109652870	52370	940.89	2090	2095	2070	2720	1470	2095	2093.81	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	112	0.00	0.00	12	0.97	0.00	0.00	2200	20230706	-5.91	2070	20230817	0.00	2200	-5.91	20230706	2070	0.00	20230817	2200	-5.91	20230706	2070	0.00	20230817	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
88	20230817	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	104745020	50000	898.31	2090	2095	2090	2720	1470	2095	2094.90	0.16	0	-1053	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.93	0.00	0.00	2200	20230706	-4.77	2070	20230810	1.21	2200	-4.77	20230706	2070	1.21	20230810	2200	-4.77	20230706	2070	1.21	20230810	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
89	20230817	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.16	0	0	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2070	20230810	1.21	2200	-4.77	20230706	2070	1.21	20230810	2200	-4.77	20230706	2070	1.21	20230810	0.00	N	454640	100	5 억		8405	N	N	0	N	00	N
90	20230816	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-5	5	-0.24	11561870	5566	268.24	2090	2095	2070	2730	1470	2100	2077.23	0.16	0	-75	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.77	2070	20230816	1.21	2200	-4.77	20230706	2070	1.21	20230816	2200	-4.77	20230706	2070	1.21	20230816	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
91	20230816	151209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	8465125	4078	196.53	2090	2090	2070	2730	1470	2100	2075.80	0.16	0	-33	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-5.23	2070	20230816	0.72	2200	-5.23	20230706	2070	0.72	20230816	2200	-5.23	20230706	2070	0.72	20230816	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
92	20230816	141205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	7730875	3725	179.52	2090	2090	2070	2730	1470	2100	2075.40	0.16	0	-30	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-5.23	2070	20230816	0.72	2200	-5.23	20230706	2070	0.72	20230816	2200	-5.23	20230706	2070	0.72	20230816	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
93	20230816	131204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	7724630	3722	179.37	2090	2090	2070	2730	1470	2100	2075.40	0.16	0	-30	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-5.23	2070	20230816	0.72	2200	-5.23	20230706	2070	0.72	20230816	2200	-5.23	20230706	2070	0.72	20230816	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
94	20230816	121222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-25	5	-1.19	6842675	3297	158.89	2090	2090	2070	2730	1470	2100	2075.42	0.16	0	-20	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	112	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-5.68	2070	20230816	0.24	2200	-5.68	20230706	2070	0.24	20230816	2200	-5.68	20230706	2070	0.24	20230816	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
95	20230816	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2900660	1394	67.18	2090	2090	2080	2730	1470	2100	2080.82	0.16	0	-20	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	112	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-5.45	2070	20230810	0.48	2200	-5.45	20230706	2070	0.48	20230810	2200	-5.45	20230706	2070	0.48	20230810	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
96	20230816	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2798740	1345	64.82	2090	2090	2080	2730	1470	2100	2080.85	0.16	0	-20	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.23	2070	20230810	0.72	2200	-5.23	20230706	2070	0.72	20230810	2200	-5.23	20230706	2070	0.72	20230810	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
97	20230816	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	209000	100	4.82	2090	2090	2090	2730	1470	2100	2090.00	0.16	0	-14	2133	2116	2098	2081	2063	2125	2090	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8480	N	N	0	N	00	N
98	20230814	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4342505	2075	121.42	2080	2115	2080	2720	1470	2095	2092.77	0.16	0	-22	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-4.55	2070	20230810	1.45	2200	-4.55	20230706	2070	1.45	20230810	2200	-4.55	20230706	2070	1.45	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
99	20230814	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1692845	812	47.51	2080	2090	2080	2720	1470	2095	2084.78	0.16	0	-21	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.23	2070	20230810	0.72	2200	-5.23	20230706	2070	0.72	20230810	2200	-5.23	20230706	2070	0.72	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
100	20230814	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1365500	655	38.33	2080	2090	2080	2720	1470	2095	2084.73	0.16	0	-21	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
101	20230814	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1363410	654	38.27	2080	2090	2080	2720	1470	2095	2084.72	0.16	0	-21	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
102	20230814	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	347920	167	9.77	2080	2090	2080	2720	1470	2095	2083.35	0.16	0	-9	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
103	20230814	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	347920	167	9.77	2080	2090	2080	2720	1470	2095	2083.35	0.16	0	-9	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
104	20230814	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	128985	62	3.63	2080	2090	2080	2720	1470	2095	2080.40	0.16	0	-6	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
105	20230814	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.16	0	0	2115	2105	2090	2080	2065	2107	2082	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2070	20230810	1.21	2200	-4.77	20230706	2070	1.21	20230810	2200	-4.77	20230706	2070	1.21	20230810	0.00	N	454640	100	5 억		8502	N	N	0	N	00	N
106	20230811	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3565210	1709	2.89	2095	2100	2075	2730	1470	2100	2086.14	0.16	0	13	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.77	2070	20230810	1.21	2200	-4.77	20230706	2070	1.21	20230810	2200	-4.77	20230706	2070	1.21	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
107	20230811	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3345235	1604	2.71	2095	2100	2075	2730	1470	2100	2085.56	0.16	0	13	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.77	2070	20230810	1.21	2200	-4.77	20230706	2070	1.21	20230810	2200	-4.77	20230706	2070	1.21	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
108	20230811	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2922045	1402	2.37	2095	2100	2075	2730	1470	2100	2084.20	0.16	0	13	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.77	2070	20230810	1.21	2200	-4.77	20230706	2070	1.21	20230810	2200	-4.77	20230706	2070	1.21	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
109	20230811	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2726340	1308	2.21	2095	2100	2075	2730	1470	2100	2084.36	0.16	0	11	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.00	2070	20230810	0.97	2200	-5.00	20230706	2070	0.97	20230810	2200	-5.00	20230706	2070	0.97	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
110	20230811	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2534470	1216	2.05	2095	2100	2075	2730	1470	2100	2084.27	0.16	0	11	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.45	2070	20230810	0.48	2200	-5.45	20230706	2070	0.48	20230810	2200	-5.45	20230706	2070	0.48	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
111	20230811	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	1864720	894	1.51	2095	2100	2075	2730	1470	2100	2085.82	0.16	0	11	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.45	2070	20230810	0.48	2200	-5.45	20230706	2070	0.48	20230810	2200	-5.45	20230706	2070	0.48	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
112	20230811	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	1794060	860	1.45	2095	2100	2075	2730	1470	2100	2086.12	0.16	0	11	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	112	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-5.68	2070	20230810	0.24	2200	-5.68	20230706	2070	0.24	20230810	2200	-5.68	20230706	2070	0.24	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
113	20230811	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	506085	241	0.41	2095	2100	2090	2730	1470	2100	2099.94	0.16	0	-1	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2070	20230810	1.45	2200	-4.55	20230706	2070	1.45	20230810	2200	-4.55	20230706	2070	1.45	20230810	0.00	N	454640	100	5 억		8489	N	N	0	N	00	N
114	20230810	161117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	0	3	0.00	123243705	59210	687.13	2100	2100	2070	2730	1470	2100	2081.47	0.19	0	-18966	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	1.10	0.00	0.00	2200	20230706	-4.55	2070	20230810	1.45	2200	-4.55	20230706	2070	1.45	20230810	2200	-4.55	20230706	2070	1.45	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
115	20230810	151114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	119951365	57636	668.86	2100	2100	2070	2730	1470	2100	2081.19	0.19	0	-18957	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	1.07	0.00	0.00	2200	20230706	-5.23	2070	20230810	0.72	2200	-5.23	20230706	2070	0.72	20230810	2200	-5.23	20230706	2070	0.72	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
116	20230810	141114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	86344365	41462	481.17	2100	2100	2075	2730	1470	2100	2082.49	0.19	0	-8285	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.77	0.00	0.00	2200	20230706	-5.23	2075	20230810	0.48	2200	-5.23	20230706	2075	0.48	20230810	2200	-5.23	20230706	2075	0.48	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
117	20230810	131103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	62702775	30128	349.63	2100	2100	2075	2730	1470	2100	2081.21	0.19	0	-196	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-5.23	2075	20230810	0.48	2200	-5.23	20230706	2075	0.48	20230810	2200	-5.23	20230706	2075	0.48	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
118	20230810	121125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	61020925	29323	340.29	2100	2100	2075	2730	1470	2100	2080.99	0.19	0	-131	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.54	0.00	0.00	2200	20230706	-5.23	2075	20230810	0.48	2200	-5.23	20230706	2075	0.48	20230810	2200	-5.23	20230706	2075	0.48	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
119	20230810	111126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-10	5	-0.48	59388355	28540	331.21	2100	2100	2075	2730	1470	2100	2080.88	0.19	0	-67	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.53	0.00	0.00	2200	20230706	-5.00	2075	20230810	0.72	2200	-5.00	20230706	2075	0.72	20230810	2200	-5.00	20230706	2075	0.72	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
120	20230810	101121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	59010510	28359	329.11	2100	2100	2075	2730	1470	2100	2080.84	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.53	0.00	0.00	2200	20230706	-5.23	2075	20230810	0.48	2200	-5.23	20230706	2075	0.48	20230810	2200	-5.23	20230706	2075	0.48	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
121	20230810	091130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-15	5	-0.71	35442750	17041	197.76	2100	2100	2075	2730	1470	2100	2079.85	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.32	0.00	0.00	2200	20230706	-5.23	2075	20230810	0.48	2200	-5.23	20230706	2075	0.48	20230810	2200	-5.23	20230706	2075	0.48	20230810	0.00	N	454640	100	5 억		10045	N	N	0	N	00	N
122	20230809	161114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-25	5	-1.18	18038105	8617	895.74	2095	2100	2090	2760	1490	2125	2093.32	0.19	0	-7833	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.16	0.00	0.00	2200	20230706	-4.55	2090	20230809	0.48	2200	-4.55	20230706	2090	0.48	20230809	2200	-4.55	20230706	2090	0.48	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
123	20230809	151103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-25	5	-1.18	18017105	8607	894.70	2095	2100	2090	2760	1490	2125	2093.31	0.19	0	-7833	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.16	0.00	0.00	2200	20230706	-4.55	2090	20230809	0.48	2200	-4.55	20230706	2090	0.48	20230809	2200	-4.55	20230706	2090	0.48	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
124	20230809	141058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-35	5	-1.65	15743085	7519	781.60	2095	2100	2090	2760	1490	2125	2093.77	0.19	0	-6755	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.14	0.00	0.00	2200	20230706	-5.00	2090	20230809	0.00	2200	-5.00	20230706	2090	0.00	20230809	2200	-5.00	20230706	2090	0.00	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
125	20230809	131123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-30	5	-1.41	13025595	6219	646.47	2095	2100	2090	2760	1490	2125	2094.48	0.19	0	-5455	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.12	0.00	0.00	2200	20230706	-4.77	2090	20230809	0.24	2200	-4.77	20230706	2090	0.24	20230809	2200	-4.77	20230706	2090	0.24	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
126	20230809	121122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-30	5	-1.41	10203530	4872	506.44	2095	2100	2090	2760	1490	2125	2094.32	0.19	0	-4143	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-4.77	2090	20230809	0.24	2200	-4.77	20230706	2090	0.24	20230809	2200	-4.77	20230706	2090	0.24	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
127	20230809	111113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-30	5	-1.41	7467460	3566	370.69	2095	2100	2090	2760	1490	2125	2094.07	0.19	0	-2837	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230809	0.24	2200	-4.77	20230706	2090	0.24	20230809	2200	-4.77	20230706	2090	0.24	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
128	20230809	101102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-30	5	-1.41	4720915	2255	234.41	2095	2100	2090	2760	1490	2125	2093.53	0.19	0	-1533	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-4.77	2090	20230809	0.24	2200	-4.77	20230706	2090	0.24	20230809	2200	-4.77	20230706	2090	0.24	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
129	20230809	091107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-35	5	-1.65	481470	230	23.91	2095	2100	2090	2760	1490	2125	2093.35	0.19	0	-227	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2090	20230809	0.00	2200	-5.00	20230706	2090	0.00	20230809	2200	-5.00	20230706	2090	0.00	20230809	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
130	20230808	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	2024350	962	11.49	2095	2125	2095	2735	1475	2105	2104.31	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	115	0.00	0.00	12	0.02	0.00	0.00	2200	20230706	-3.41	2090	20230727	1.67	2200	-3.41	20230706	2090	1.67	20230727	2200	-3.41	20230706	2090	1.67	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
131	20230808	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	969850	462	5.52	2095	2100	2095	2735	1475	2105	2099.24	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
132	20230808	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	969850	462	5.52	2095	2100	2095	2735	1475	2105	2099.24	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
133	20230808	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	249550	119	1.42	2095	2100	2095	2735	1475	2105	2097.06	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
134	20230808	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	207550	99	1.18	2095	2100	2095	2735	1475	2105	2096.46	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
135	20230808	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	169795	81	0.97	2095	2100	2095	2735	1475	2105	2096.23	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
136	20230808	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	169795	81	0.97	2095	2100	2095	2735	1475	2105	2096.23	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
137	20230808	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2090	20230727	0.72	2200	-4.32	20230706	2090	0.72	20230727	2200	-4.32	20230706	2090	0.72	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
138	20230807	161104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	10	2	0.48	17558925	8370	317.41	2095	2105	2090	2720	1470	2095	2097.84	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	114	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-4.32	2090	20230807	0.72	2200	-4.32	20230706	2090	0.72	20230807	2200	-4.32	20230706	2090	0.72	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
139	20230807	151102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	5	2	0.24	17548400	8365	317.22	2095	2105	2090	2720	1470	2095	2097.84	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-4.55	2090	20230807	0.48	2200	-4.55	20230706	2090	0.48	20230807	2200	-4.55	20230706	2090	0.48	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
140	20230807	141108	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	16691600	7957	301.74	2095	2105	2090	2720	1470	2095	2097.73	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-4.77	2090	20230807	0.24	2200	-4.77	20230706	2090	0.24	20230807	2200	-4.77	20230706	2090	0.24	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
141	20230807	131055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	7663700	3658	138.72	2095	2100	2090	2720	1470	2095	2095.05	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230807	0.24	2200	-4.77	20230706	2090	0.24	20230807	2200	-4.77	20230706	2090	0.24	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
142	20230807	121056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	7611225	3633	137.77	2095	2100	2090	2720	1470	2095	2095.02	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230807	0.24	2200	-4.77	20230706	2090	0.24	20230807	2200	-4.77	20230706	2090	0.24	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
143	20230807	111046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	7573470	3615	137.09	2095	2100	2090	2720	1470	2095	2095.01	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230807	0.24	2200	-4.77	20230706	2090	0.24	20230807	2200	-4.77	20230706	2090	0.24	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
144	20230807	101100	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	5	2	0.24	7183770	3429	130.03	2095	2100	2090	2720	1470	2095	2095.00	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.55	2090	20230807	0.48	2200	-4.55	20230706	2090	0.48	20230807	2200	-4.55	20230706	2090	0.48	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
145	20230807	091056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-5	5	-0.24	12555	6	0.23	2095	2095	2090	2720	1470	2095	2092.50	0.19	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-5.00	2090	20230807	0.00	2200	-5.00	20230706	2090	0.00	20230807	2200	-5.00	20230706	2090	0.00	20230807	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
146	20230804	161050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	5513085	2637	157.15	2095	2100	2090	2720	1470	2095	2090.67	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-4.77	2090	20230804	0.24	2200	-4.77	20230706	2090	0.24	20230804	2200	-4.77	20230706	2090	0.24	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
147	20230804	151049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-5	5	-0.24	5485850	2624	156.38	2095	2100	2090	2720	1470	2095	2090.64	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2090	20230804	0.00	2200	-5.00	20230706	2090	0.00	20230804	2200	-5.00	20230706	2090	0.00	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
148	20230804	141103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	263785	126	7.51	2095	2100	2090	2720	1470	2095	2093.53	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230804	0.24	2200	-4.77	20230706	2090	0.24	20230804	2200	-4.77	20230706	2090	0.24	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
149	20230804	131045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	123420	59	3.52	2095	2100	2090	2720	1470	2095	2091.86	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230804	0.24	2200	-4.77	20230706	2090	0.24	20230804	2200	-4.77	20230706	2090	0.24	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
150	20230804	121039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	123420	59	3.52	2095	2100	2090	2720	1470	2095	2091.86	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230804	0.24	2200	-4.77	20230706	2090	0.24	20230804	2200	-4.77	20230706	2090	0.24	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
151	20230804	111054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	5	2	0.24	117135	56	3.34	2095	2100	2090	2720	1470	2095	2091.70	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230804	0.48	2200	-4.55	20230706	2090	0.48	20230804	2200	-4.55	20230706	2090	0.48	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
152	20230804	101033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	115035	55	3.28	2095	2095	2090	2720	1470	2095	2091.55	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230804	0.24	2200	-4.77	20230706	2090	0.24	20230804	2200	-4.77	20230706	2090	0.24	20230804	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
153	20230804	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.19	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
154	20230803	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3517995	1678	30.87	2100	2100	2095	2730	1470	2100	2096.54	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
155	20230803	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1288855	614	11.30	2100	2100	2095	2730	1470	2100	2099.11	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
156	20230803	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1286760	613	11.28	2100	2100	2095	2730	1470	2100	2099.12	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
157	20230803	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1171530	558	10.27	2100	2100	2095	2730	1470	2100	2099.52	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
158	20230803	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1058400	504	9.27	2100	2100	2100	2730	1470	2100	2100.00	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
159	20230803	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
160	20230803	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
161	20230803	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
162	20230802	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11399810	5435	171.29	2100	2100	2095	2730	1470	2100	2097.48	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
163	20230802	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11376710	5424	170.94	2100	2100	2095	2730	1470	2100	2097.48	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
164	20230802	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11062460	5274	166.21	2100	2100	2095	2730	1470	2100	2097.55	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
165	20230802	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10901145	5197	163.79	2100	2100	2095	2730	1470	2100	2097.58	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
166	20230802	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8833280	4210	132.68	2100	2100	2095	2730	1470	2100	2098.17	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
167	20230802	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7854900	3743	117.96	2100	2100	2095	2730	1470	2100	2098.56	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
168	20230802	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3639640	1735	54.68	2100	2100	2095	2730	1470	2100	2097.78	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
169	20230802	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.03	2100	2100	2100	2730	1470	2100	2100.00	0.19	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10039	N	N	0	N	00	N
170	20230801	161028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	6634275	3173	56.75	2105	2105	2090	2735	1475	2105	2090.85	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.55	2090	20230801	0.48	2200	-4.55	20230706	2090	0.48	20230801	2200	-4.55	20230706	2090	0.48	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
171	20230801	151023	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	6598575	3156	56.45	2105	2105	2090	2735	1475	2105	2090.80	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.77	2090	20230801	0.24	2200	-4.77	20230706	2090	0.24	20230801	2200	-4.77	20230706	2090	0.24	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
172	20230801	141042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	6485445	3102	55.48	2105	2105	2090	2735	1475	2105	2090.73	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-4.77	2090	20230801	0.24	2200	-4.77	20230706	2090	0.24	20230801	2200	-4.77	20230706	2090	0.24	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
173	20230801	131019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	6118820	2927	52.35	2105	2105	2090	2735	1475	2105	2090.47	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2090	20230801	0.00	2200	-5.00	20230706	2090	0.00	20230801	2200	-5.00	20230706	2090	0.00	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
174	20230801	121019	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	6118820	2927	52.35	2105	2105	2090	2735	1475	2105	2090.47	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2090	20230801	0.00	2200	-5.00	20230706	2090	0.00	20230801	2200	-5.00	20230706	2090	0.00	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
175	20230801	111015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	6001780	2871	51.35	2105	2105	2090	2735	1475	2105	2090.48	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2090	20230801	0.00	2200	-5.00	20230706	2090	0.00	20230801	2200	-5.00	20230706	2090	0.00	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
176	20230801	101022	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	5667260	2711	48.49	2105	2105	2090	2735	1475	2105	2090.47	0.19	0	-30	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-5.00	2090	20230801	0.00	2200	-5.00	20230706	2090	0.00	20230801	2200	-5.00	20230706	2090	0.00	20230801	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N
177	20230801	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.02	2105	2105	2105	2735	1475	2105	2105.00	0.19	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2090	20230727	0.72	2200	-4.32	20230706	2090	0.72	20230727	2200	-4.32	20230706	2090	0.72	20230727	0.00	N	454640	100	5 억		10069	N	N	0	N	00	N