KissMeData/421800/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	18376995	8770	716.50	2095	2110	2070	2715	1465	2090	2095.44	0.04	0	3763	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.15	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
3	20230831	151613	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	18222680	8696	710.46	2095	2110	2070	2715	1465	2090	2095.52	0.04	0	3762	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	126	131.56	1.06	12	0.15	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
4	20230831	141742	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	15647560	7470	610.29	2095	2100	2070	2715	1465	2090	2094.72	0.04	0	3319	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	126	131.25	1.06	12	0.12	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
5	20230831	131701	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	12172075	5811	474.75	2095	2100	2070	2715	1465	2090	2094.66	0.04	0	2383	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	125	130.94	1.05	12	0.10	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
6	20230831	121759	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7826410	3739	305.47	2095	2100	2070	2715	1465	2090	2093.18	0.04	0	1717	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	126	131.25	1.06	12	0.06	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
7	20230831	112244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5100070	2438	199.18	2095	2100	2070	2715	1465	2090	2091.91	0.04	0	1118	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	126	131.25	1.06	12	0.04	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
8	20230831	101850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1268045	608	49.67	2095	2100	2070	2715	1465	2090	2085.60	0.04	0	73	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
9	20230831	091728	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.04	0	0	2106	2097	2081	2072	2056	2102	2077	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2318	N	N	0	N	00	N
10	20230830	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2537535	1224	8.53	2065	2090	2065	2715	1465	2090	2073.15	0.04	0	41	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.02	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
11	20230830	151545	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2535445	1223	8.52	2065	2090	2065	2715	1465	2090	2073.14	0.04	0	41	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.02	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
12	20230830	141644	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2375285	1146	7.98	2065	2090	2065	2715	1465	2090	2072.67	0.04	0	41	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
13	20230830	131645	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2375285	1146	7.98	2065	2090	2065	2715	1465	2090	2072.67	0.04	0	41	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
14	20230830	121656	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2375285	1146	7.98	2065	2090	2065	2715	1465	2090	2072.67	0.04	0	41	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
15	20230830	112229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2375285	1146	7.98	2065	2090	2065	2715	1465	2090	2072.67	0.04	0	41	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
16	20230830	101748	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	883990	426	2.97	2065	2090	2065	2715	1465	2090	2075.09	0.04	0	-4	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
17	20230830	091650	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	421325	204	1.42	2065	2085	2065	2715	1465	2090	2065.32	0.04	0	-2	2110	2100	2080	2070	2050	2105	2075	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2277	N	N	0	N	00	N
18	20230829	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	29655425	14357	78.32	2080	2090	2060	2690	1450	2070	2065.57	0.04	0	53	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	125	130.62	1.05	12	0.24	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
19	20230829	151557	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	29642885	14351	78.28	2080	2090	2060	2690	1450	2070	2065.56	0.04	0	53	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.24	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
20	20230829	141748	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	614310	296	1.61	2080	2090	2075	2690	1450	2070	2075.37	0.04	0	4	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
21	20230829	131634	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	612220	295	1.61	2080	2090	2075	2690	1450	2070	2075.32	0.04	0	4	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
22	20230829	121750	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	0.04	0	0	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
23	20230829	112456	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	0.04	0	0	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
24	20230829	101848	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	0.04	0	0	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
25	20230829	091230	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	0.04	0	0	2080	2075	2070	2065	2060	2072	2062	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2224	N	N	0	N	00	N
26	20230828	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	37928720	18332	5455.95	2075	2075	2065	2715	1465	2090	2068.99	0.04	0	-115	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	124	129.38	1.04	12	0.31	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
27	20230828	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	37928720	18332	5455.95	2075	2075	2065	2715	1465	2090	2068.99	0.04	0	-115	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	124	129.38	1.04	12	0.31	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
28	20230828	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	18516260	8954	2664.88	2075	2075	2065	2715	1465	2090	2067.93	0.04	0	-115	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	124	129.38	1.04	12	0.15	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
29	20230828	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	17174900	8306	2472.02	2075	2075	2065	2715	1465	2090	2067.77	0.04	0	-55	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	124	129.38	1.04	12	0.14	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
30	20230828	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	8613230	4161	1238.39	2075	2075	2065	2715	1465	2090	2069.99	0.04	0	-35	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	123	129.06	1.04	12	0.07	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
31	20230828	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	8613230	4161	1238.39	2075	2075	2065	2715	1465	2090	2069.99	0.04	0	-35	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	123	129.06	1.04	12	0.07	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
32	20230828	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	8613230	4161	1238.39	2075	2075	2065	2715	1465	2090	2069.99	0.04	0	-35	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	123	129.06	1.04	12	0.07	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
33	20230828	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	8613230	4161	1238.39	2075	2075	2065	2715	1465	2090	2069.99	0.04	0	-35	2100	2095	2085	2080	2070	2097	2082	6	625	100	1500	5	1	5980000	123	129.06	1.04	12	0.07	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2339	N	N	0	N	00	N
34	20230825	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	698575	336	19.80	2090	2090	2075	2715	1465	2090	2079.09	0.04	0	-18	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
35	20230825	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	698575	336	19.80	2090	2090	2075	2715	1465	2090	2079.09	0.04	0	-18	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
36	20230825	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	696485	335	19.74	2090	2090	2075	2715	1465	2090	2079.06	0.04	0	-18	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
37	20230825	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	694395	334	19.68	2090	2090	2075	2715	1465	2090	2079.03	0.04	0	-18	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
38	20230825	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	683970	329	19.39	2090	2090	2075	2715	1465	2090	2078.94	0.04	0	-13	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
39	20230825	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	161865	78	4.60	2090	2090	2075	2715	1465	2090	2075.19	0.04	0	0	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
40	20230825	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.06	2090	2090	2090	2715	1465	2090	2090.00	0.04	0	0	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
41	20230825	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.04	0	0	2103	2096	2083	2076	2063	2100	2080	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2357	N	N	0	N	00	N
42	20230824	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	3521645	1697	1426.05	2070	2090	2070	2695	1455	2075	2075.22	0.04	0	-1020	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	125	130.62	1.05	12	0.03	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
43	20230824	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	3469595	1672	1405.04	2070	2080	2070	2695	1455	2075	2075.12	0.04	0	-1000	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.03	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
44	20230824	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3062725	1476	1240.34	2070	2080	2070	2695	1455	2075	2075.02	0.04	0	-836	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
45	20230824	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2749400	1325	1113.45	2070	2080	2070	2695	1455	2075	2075.02	0.04	0	-685	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
46	20230824	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2375825	1145	962.18	2070	2080	2070	2695	1455	2075	2074.96	0.04	0	-520	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.02	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
47	20230824	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	979325	472	396.64	2070	2080	2070	2695	1455	2075	2074.84	0.04	0	-357	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.01	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
48	20230824	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	419000	202	169.75	2070	2080	2070	2695	1455	2075	2074.26	0.04	0	-192	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
49	20230824	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	82800	40	33.61	2070	2070	2070	2695	1455	2075	2070.00	0.04	0	-40	2081	2077	2076	2072	2071	2077	2072	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
50	20230823	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	247075	119	50.42	2080	2080	2075	2695	1455	2075	2076.26	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
51	20230823	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	247075	119	50.42	2080	2080	2075	2695	1455	2075	2076.26	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
52	20230823	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	247075	119	50.42	2080	2080	2075	2695	1455	2075	2076.26	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
53	20230823	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	247075	119	50.42	2080	2080	2075	2695	1455	2075	2076.26	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
54	20230823	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
55	20230823	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
56	20230823	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
57	20230823	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
58	20230822	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	489105	236	2.90	2070	2080	2070	2680	1450	2065	2072.48	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
59	20230822	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	489105	236	2.90	2070	2080	2070	2680	1450	2065	2072.48	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
60	20230822	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	484955	234	2.87	2070	2080	2070	2680	1450	2065	2072.46	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
61	20230822	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	308580	149	1.83	2070	2080	2070	2680	1450	2065	2071.01	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
62	20230822	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	277380	134	1.65	2070	2070	2070	2680	1450	2065	2070.00	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
63	20230822	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	277380	134	1.65	2070	2070	2070	2680	1450	2065	2070.00	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
64	20230822	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	51750	25	0.31	2070	2070	2070	2680	1450	2065	2070.00	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
65	20230822	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.04	0	0	2078	2071	2068	2061	2058	2070	2060	6	615	100	1480	5	1	5980000	123	129.06	1.04	12	0.00	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2359	N	N	0	N	00	N
66	20230821	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	16852470	8143	182.37	2070	2075	2065	2690	1450	2070	2069.57	0.04	0	-1458	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.14	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
67	20230821	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	16811170	8123	181.93	2070	2075	2065	2690	1450	2070	2069.58	0.04	0	-1438	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.14	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
68	20230821	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	14812865	7157	160.29	2070	2075	2065	2690	1450	2070	2069.70	0.04	0	-1156	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.12	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
69	20230821	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	13643315	6592	147.64	2070	2075	2065	2690	1450	2070	2069.68	0.04	0	-854	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.11	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
70	20230821	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10747385	5193	116.30	2070	2075	2065	2690	1450	2070	2069.59	0.04	0	-547	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.09	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
71	20230821	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	9604645	4641	103.94	2070	2075	2065	2690	1450	2070	2069.52	0.04	0	-252	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.08	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
72	20230821	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7646705	3694	82.73	2070	2075	2070	2690	1450	2070	2070.03	0.04	0	-65	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.06	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
73	20230821	091202	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	0.04	0	0	2103	2086	2078	2061	2053	2082	2057	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2426	N	N	0	N	00	N
74	20230818	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	9255360	4465	66.06	2095	2095	2070	2695	1455	2075	2072.87	0.04	0	-2	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.07	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
75	20230818	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	9245010	4460	65.99	2095	2095	2070	2695	1455	2075	2072.87	0.04	0	-2	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.07	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
76	20230818	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	129055	62	0.92	2095	2095	2080	2695	1455	2075	2081.53	0.04	0	-2	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
77	20230818	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	54095	26	0.38	2095	2095	2080	2695	1455	2075	2080.58	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
78	20230818	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	54095	26	0.38	2095	2095	2080	2695	1455	2075	2080.58	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
79	20230818	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	54095	26	0.38	2095	2095	2080	2695	1455	2075	2080.58	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
80	20230818	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	2095	1	0.01	2095	2095	2095	2695	1455	2075	2095.00	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
81	20230818	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2085	2080	2075	2070	2065	2082	2072	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2428	N	N	0	N	00	N
82	20230817	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	14029610	6759	25.38	2070	2080	2070	2695	1455	2075	2075.69	0.04	0	-1120	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.11	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
83	20230817	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13986035	6738	25.30	2070	2080	2070	2695	1455	2075	2075.70	0.04	0	-1099	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.11	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
84	20230817	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13419560	6465	24.28	2070	2080	2070	2695	1455	2075	2075.72	0.04	0	-934	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.11	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
85	20230817	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10953610	5279	19.82	2070	2080	2070	2695	1455	2075	2074.94	0.04	0	-748	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.09	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
86	20230817	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10613260	5115	19.21	2070	2080	2070	2695	1455	2075	2074.93	0.04	0	-594	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.09	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
87	20230817	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10270885	4950	18.59	2070	2080	2070	2695	1455	2075	2074.93	0.04	0	-430	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.08	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
88	20230817	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9864185	4754	17.85	2070	2080	2070	2695	1455	2075	2074.92	0.04	0	-234	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.08	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
89	20230817	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.04	0	0	2081	2077	2071	2067	2061	2080	2070	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2517	N	N	0	N	00	N
90	20230816	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	55108000	26630	65.65	2065	2075	2065	2680	1450	2065	2069.40	0.04	0	34	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.45	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
91	20230816	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	55108000	26630	65.65	2065	2075	2065	2680	1450	2065	2069.40	0.04	0	34	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.45	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
92	20230816	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	53989575	26091	64.32	2065	2075	2065	2680	1450	2065	2069.28	0.04	0	34	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	124	129.38	1.04	12	0.44	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
93	20230816	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	49926165	24128	59.48	2065	2075	2065	2680	1450	2065	2069.22	0.04	0	34	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.40	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
94	20230816	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	49863915	24098	59.41	2065	2075	2065	2680	1450	2065	2069.21	0.04	0	34	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.40	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
95	20230816	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	47788915	23098	56.94	2065	2075	2065	2680	1450	2065	2068.96	0.04	0	34	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	124	129.69	1.04	12	0.39	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
96	20230816	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1548750	750	1.85	2065	2065	2065	2680	1450	2065	2065.00	0.04	0	0	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	123	129.06	1.04	12	0.01	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
97	20230816	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.04	0	0	2101	2082	2066	2047	2031	2075	2040	6	615	100	1480	5	1	5980000	123	129.06	1.04	12	0.00	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
98	20230814	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	83601635	40564	154.49	2075	2085	2050	2690	1450	2070	2060.98	0.04	0	37	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.68	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
99	20230814	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	82509250	40035	152.48	2075	2085	2050	2690	1450	2070	2060.93	0.04	0	37	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.67	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
100	20230814	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	69063735	33512	127.64	2075	2085	2050	2690	1450	2070	2060.87	0.04	0	37	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	123	128.44	1.03	12	0.56	16.00	1986.00	2350	20230215	-12.55	1970	20221107	4.31	2350	-12.55	20230215	1985	3.53	20230110	2350	-12.55	20230215	1970	4.31	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
101	20230814	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	47422190	22980	87.52	2075	2085	2055	2690	1450	2070	2063.63	0.04	0	0	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.38	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
102	20230814	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	44244985	21450	81.70	2075	2085	2055	2690	1450	2070	2062.70	0.04	0	0	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	123	128.44	1.03	12	0.36	16.00	1986.00	2350	20230215	-12.55	1970	20221107	4.31	2350	-12.55	20230215	1985	3.53	20230110	2350	-12.55	20230215	1970	4.31	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
103	20230814	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	44244985	21450	81.70	2075	2085	2055	2690	1450	2070	2062.70	0.04	0	0	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	123	128.44	1.03	12	0.36	16.00	1986.00	2350	20230215	-12.55	1970	20221107	4.31	2350	-12.55	20230215	1985	3.53	20230110	2350	-12.55	20230215	1970	4.31	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
104	20230814	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1037500	500	1.90	2075	2075	2075	2690	1450	2070	2075.00	0.04	0	0	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.01	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
105	20230814	091122	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	0.04	0	0	2086	2077	2066	2057	2046	2072	2052	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2446	N	N	0	N	00	N
106	20230811	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	54200975	26256	127.79	2075	2075	2055	2690	1450	2070	2064.33	0.04	0	188	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.44	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
107	20230811	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	53972825	26146	127.26	2075	2075	2055	2690	1450	2070	2064.29	0.04	0	188	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.44	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
108	20230811	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	50618775	24529	119.39	2075	2075	2055	2690	1450	2070	2063.63	0.04	0	235	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.41	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
109	20230811	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	49325505	23905	116.35	2075	2075	2055	2690	1450	2070	2063.40	0.04	0	239	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	123	129.06	1.04	12	0.40	16.00	1986.00	2350	20230215	-12.13	1970	20221107	4.82	2350	-12.13	20230215	1985	4.03	20230110	2350	-12.13	20230215	1970	4.82	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
110	20230811	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	47978005	23255	113.19	2075	2075	2055	2690	1450	2070	2063.13	0.04	0	239	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.39	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
111	20230811	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	46748815	22662	110.30	2075	2075	2055	2690	1450	2070	2062.87	0.04	0	239	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	124	129.69	1.04	12	0.38	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
112	20230811	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	37099135	17980	87.51	2075	2075	2055	2690	1450	2070	2063.36	0.04	0	254	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	123	128.44	1.03	12	0.30	16.00	1986.00	2350	20230215	-12.55	1970	20221107	4.31	2350	-12.55	20230215	1985	3.53	20230110	2350	-12.55	20230215	1970	4.31	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
113	20230811	091113	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	0.04	0	0	2103	2086	2073	2056	2043	2080	2050	6	620	100	1490	5	1	5980000	124	129.38	1.04	12	0.00	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2258	N	N	0	N	00	N
114	20230810	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	42557725	20546	224.15	2085	2090	2060	2710	1460	2085	2071.34	0.04	0	-14338	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	124	129.38	1.04	12	0.34	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
115	20230810	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	42539095	20537	224.06	2085	2090	2060	2710	1460	2085	2071.34	0.04	0	-14329	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	124	129.38	1.04	12	0.34	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
116	20230810	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	18822420	9058	98.82	2085	2090	2075	2710	1460	2085	2077.99	0.04	0	-6450	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	124	129.69	1.04	12	0.15	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
117	20230810	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1511925	724	7.90	2085	2090	2080	2710	1460	2085	2088.29	0.04	0	-189	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
118	20230810	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	318790	153	1.67	2085	2085	2080	2710	1460	2085	2083.59	0.04	0	-138	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
119	20230810	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	212455	102	1.11	2085	2085	2080	2710	1460	2085	2082.89	0.04	0	-87	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
120	20230810	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	99940	48	0.52	2085	2085	2080	2710	1460	2085	2082.08	0.04	0	-33	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	124	130.00	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.49	1970	20221107	5.58	2350	-11.49	20230215	1985	4.79	20230110	2350	-11.49	20230215	1970	5.58	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
121	20230810	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.04	0	0	2108	2096	2088	2076	2068	2092	2072	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2470	N	N	0	N	00	N
122	20230809	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	19128085	9166	675.46	2100	2100	2080	2730	1470	2100	2086.85	0.04	0	-7593	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.15	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
123	20230809	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	18752785	8986	662.20	2100	2100	2080	2730	1470	2100	2086.89	0.04	0	-7421	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.15	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
124	20230809	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	14978935	7176	528.81	2100	2100	2080	2730	1470	2100	2087.37	0.04	0	-5866	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.12	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
125	20230809	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11087025	5310	391.30	2100	2100	2080	2730	1470	2100	2087.95	0.04	0	-4279	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.09	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
126	20230809	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	7446515	3564	262.64	2100	2100	2080	2730	1470	2100	2089.37	0.04	0	-2832	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.06	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
127	20230809	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	3997040	1912	140.90	2100	2100	2080	2730	1470	2100	2090.50	0.04	0	-1465	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.62	1.05	12	0.03	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
128	20230809	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1412800	676	49.82	2100	2100	2080	2730	1470	2100	2089.94	0.04	0	-456	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.62	1.05	12	0.01	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
129	20230809	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	167060	80	5.90	2100	2100	2080	2730	1470	2100	2088.25	0.04	0	-65	2110	2105	2100	2095	2090	2107	2097	6	630	100	1510	5	1	5980000	125	130.62	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2483	N	N	0	N	00	N
130	20230808	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2847145	1357	102.03	2095	2105	2095	2730	1470	2100	2098.12	0.04	0	-192	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
131	20230808	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2836645	1352	101.65	2095	2105	2095	2730	1470	2100	2098.11	0.04	0	-187	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
132	20230808	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1150405	549	41.28	2095	2105	2095	2730	1470	2100	2095.46	0.04	0	-149	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.01	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
133	20230808	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	922050	440	33.08	2095	2105	2095	2730	1470	2100	2095.57	0.04	0	-116	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.01	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
134	20230808	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	643265	307	23.08	2095	2100	2095	2730	1470	2100	2095.33	0.04	0	-79	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.01	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
135	20230808	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	257785	123	9.25	2095	2100	2095	2730	1470	2100	2095.81	0.04	0	-47	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	125	130.94	1.05	12	0.00	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
136	20230808	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	33550	16	1.20	2095	2100	2095	2730	1470	2100	2096.88	0.04	0	-16	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
137	20230808	091057	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	0.04	0	0	2106	2102	2101	2097	2096	2102	2097	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2495	N	N	0	N	00	N
138	20230807	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2794355	1330	443.33	2100	2105	2100	2755	1485	2120	2101.02	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
139	20230807	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2731355	1300	433.33	2100	2105	2100	2755	1485	2120	2101.04	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
140	20230807	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2380655	1133	377.67	2100	2105	2100	2755	1485	2120	2101.20	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.02	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
141	20230807	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1457505	694	231.33	2100	2105	2100	2755	1485	2120	2100.15	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
142	20230807	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1060555	505	168.33	2100	2105	2100	2755	1485	2120	2100.11	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
143	20230807	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	634255	302	100.67	2100	2105	2100	2755	1485	2120	2100.18	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
144	20230807	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	275155	131	43.67	2100	2105	2100	2755	1485	2120	2100.42	0.04	0	-1	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	126	131.25	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
145	20230807	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	0	2120	2120	2120	2120	2120	2120	2120	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
146	20230804	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
147	20230804	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
148	20230804	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
149	20230804	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
150	20230804	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
151	20230804	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
152	20230804	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	1.29	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.01	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
153	20230804	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5980000	127	132.50	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2496	N	N	0	N	00	N
154	20230803	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	48945650	23224	21.64	2085	2130	2080	2710	1460	2085	2107.55	0.04	0	1052	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	127	132.50	1.07	12	0.39	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
155	20230803	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	48824695	23167	21.59	2085	2130	2080	2710	1460	2085	2107.51	0.04	0	1052	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	127	132.50	1.07	12	0.39	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
156	20230803	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	45380340	21539	20.07	2085	2130	2080	2710	1460	2085	2106.89	0.04	0	997	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	126	132.19	1.06	12	0.36	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
157	20230803	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	36299480	17245	16.07	2085	2130	2080	2710	1460	2085	2104.93	0.04	0	986	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	126	131.88	1.06	12	0.29	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
158	20230803	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	27453305	13059	12.17	2085	2130	2080	2710	1460	2085	2102.25	0.04	0	950	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	126	132.19	1.06	12	0.22	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
159	20230803	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	18892510	9004	8.39	2085	2130	2080	2710	1460	2085	2098.24	0.04	0	942	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	126	132.19	1.06	12	0.15	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
160	20230803	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9875065	4733	4.41	2085	2090	2080	2710	1460	2085	2086.43	0.04	0	772	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	125	130.62	1.05	12	0.08	16.00	1986.00	2350	20230215	-11.06	1970	20221107	6.09	2350	-11.06	20230215	1985	5.29	20230110	2350	-11.06	20230215	1970	6.09	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
161	20230803	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	104250	50	0.05	2085	2085	2085	2710	1460	2085	2085.00	0.04	0	0	2145	2115	2090	2060	2035	2102	2047	6	625	100	1500	5	1	5980000	125	130.31	1.05	12	0.00	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2220	N	N	0	N	00	N
162	20230802	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	222434855	107323	2460.97	2120	2120	2065	2735	1475	2105	2072.57	0.04	0	85	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	1.79	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
163	20230802	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	222434855	107323	2460.97	2120	2120	2065	2735	1475	2105	2072.57	0.04	0	85	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	1.79	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
164	20230802	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-30	5	-1.43	214547530	103531	2374.02	2120	2120	2065	2735	1475	2105	2072.30	0.04	0	3776	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	124	129.69	1.04	12	1.73	16.00	1986.00	2350	20230215	-11.70	1970	20221107	5.33	2350	-11.70	20230215	1985	4.53	20230110	2350	-11.70	20230215	1970	5.33	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
165	20230802	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-35	5	-1.66	213510030	103031	2362.55	2120	2120	2065	2735	1475	2105	2072.29	0.04	0	3776	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	124	129.38	1.04	12	1.72	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
166	20230802	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-35	5	-1.66	75018345	36080	827.33	2120	2120	2070	2735	1475	2105	2079.22	0.04	0	3721	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	124	129.38	1.04	12	0.60	16.00	1986.00	2350	20230215	-11.91	1970	20221107	5.08	2350	-11.91	20230215	1985	4.28	20230110	2350	-11.91	20230215	1970	5.08	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
167	20230802	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	33585345	16080	368.72	2120	2120	2080	2735	1475	2105	2088.64	0.04	0	30	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	125	130.31	1.05	12	0.27	16.00	1986.00	2350	20230215	-11.28	1970	20221107	5.84	2350	-11.28	20230215	1985	5.04	20230110	2350	-11.28	20230215	1970	5.84	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
168	20230802	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2120	1	0.02	2120	2120	2120	2735	1475	2105	2120.00	0.04	0	0	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	127	132.50	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
169	20230802	091015	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	0.04	0	0	2121	2112	2106	2097	2091	2117	2102	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
170	20230801	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9187305	4361	73.21	2100	2115	2100	2735	1475	2105	2106.70	0.04	0	-1298	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
171	20230801	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9090475	4315	72.44	2100	2115	2100	2735	1475	2105	2106.71	0.04	0	-1254	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
172	20230801	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7785375	3695	62.03	2100	2115	2100	2735	1475	2105	2107.00	0.04	0	-954	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.06	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
173	20230801	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6343445	3010	50.53	2100	2115	2100	2735	1475	2105	2107.46	0.04	0	-650	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
174	20230801	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4949880	2348	39.42	2100	2115	2100	2735	1475	2105	2108.13	0.04	0	-367	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.04	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
175	20230801	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3642675	1727	28.99	2100	2115	2100	2735	1475	2105	2109.25	0.04	0	-109	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
176	20230801	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	369280	175	2.94	2100	2115	2100	2735	1475	2105	2110.17	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N
177	20230801	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4200	2	0.03	2100	2100	2100	2735	1475	2105	2100.00	0.04	0	0	2125	2115	2110	2100	2095	2112	2097	6	630	100	1510	5	1	5980000	126	131.25	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억		2135	N	N	0	N	00	N