KissMeData/430460/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	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	24814440	12021	555.50	2065	2075	2050	2680	1450	2065	2064.26	0.00	0	7473	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.20	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
3	20230831	151618	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	24592390	11913	550.51	2065	2075	2050	2680	1450	2065	2064.33	0.00	0	7492	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.20	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
4	20230831	141747	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	20276725	9826	454.07	2065	2070	2050	2680	1450	2065	2063.58	0.00	0	6062	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.17	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
5	20230831	131706	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	16224610	7867	363.54	2065	2070	2050	2680	1450	2065	2062.36	0.00	0	4592	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.13	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
6	20230831	121805	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	12286245	5963	275.55	2065	2070	2050	2680	1450	2065	2060.41	0.00	0	3140	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.10	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
7	20230831	112249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8572110	4163	192.38	2065	2065	2050	2680	1450	2065	2059.12	0.00	0	1815	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.07	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
8	20230831	101855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4282320	2084	96.30	2065	2065	2050	2680	1450	2065	2054.86	0.00	0	249	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
9	20230831	091733	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	3284560	1600	73.94	2065	2065	2050	2680	1450	2065	2052.85	0.00	0	0	2078	2071	2058	2051	2038	2075	2055	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		131	N	N	0	N	00	N
10	20230830	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4461900	2164	3.91	2060	2065	2045	2680	1450	2065	2061.88	0.00	0	4	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
11	20230830	151550	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2270935	1103	1.99	2060	2065	2045	2680	1450	2065	2058.87	0.00	0	4	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
12	20230830	141649	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1727095	839	1.52	2060	2065	2045	2680	1450	2065	2058.52	0.00	0	4	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.01	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
13	20230830	131650	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1725030	838	1.51	2060	2065	2045	2680	1450	2065	2058.51	0.00	0	4	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
14	20230830	121700	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	732100	356	0.64	2060	2065	2045	2680	1450	2065	2056.46	0.00	0	4	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
15	20230830	112235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	559060	272	0.49	2060	2065	2045	2680	1450	2065	2055.37	0.00	0	4	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
16	20230830	101753	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	353055	172	0.31	2060	2065	2045	2680	1450	2065	2052.65	0.00	0	2	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
17	20230830	091655	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	0.00	0	0	2088	2076	2058	2046	2028	2067	2037	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		127	N	N	0	N	00	N
18	20230829	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	112900390	55317	9825.40	2070	2070	2040	2690	1450	2070	2040.97	0.00	0	35158	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.93	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
19	20230829	151602	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	112567035	55155	9796.63	2070	2070	2040	2690	1450	2070	2040.92	0.00	0	35158	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.93	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
20	20230829	141753	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-30	5	-1.45	112564980	55154	9796.45	2070	2070	2040	2690	1450	2070	2040.92	0.00	0	35159	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	121	113.33	1.10	12	0.93	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
21	20230829	131639	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	3347760	1621	287.92	2070	2070	2045	2690	1450	2070	2065.24	0.00	0	-14	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
22	20230829	121756	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-25	5	-1.21	2658450	1285	228.24	2070	2070	2045	2690	1450	2070	2068.83	0.00	0	-14	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	121	113.61	1.11	12	0.02	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
23	20230829	112502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2638000	1275	226.47	2070	2070	2045	2690	1450	2070	2069.02	0.00	0	-14	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.02	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
24	20230829	101853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2638000	1275	226.47	2070	2070	2045	2690	1450	2070	2069.02	0.00	0	-14	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.02	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
25	20230829	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2484000	1200	213.14	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		143	N	N	0	N	00	N
26	20230828	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	1158520	563	12.67	2050	2070	2050	2665	1435	2050	2057.76	0.00	0	-5	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
27	20230828	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	1075865	523	11.77	2050	2070	2050	2665	1435	2050	2057.10	0.00	0	-7	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.72	1.12	12	0.01	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
28	20230828	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	810910	395	8.89	2050	2070	2050	2665	1435	2050	2052.94	0.00	0	-7	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	123	115.00	1.12	12	0.01	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
29	20230828	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	794350	387	8.71	2050	2055	2050	2665	1435	2050	2052.58	0.00	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
30	20230828	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	387460	189	4.25	2050	2055	2050	2665	1435	2050	2050.05	0.00	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	122	114.17	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
31	20230828	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	278800	136	3.06	2050	2050	2050	2665	1435	2050	2050.00	0.00	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
32	20230828	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.00	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
33	20230828	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.00	0	0	2060	2055	2045	2040	2030	2057	2042	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
34	20230825	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	9062415	4445	194.27	2035	2050	2035	2670	1440	2055	2038.79	0.00	0	-1388	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.08	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
35	20230825	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	9041915	4435	193.84	2035	2050	2035	2670	1440	2055	2038.76	0.00	0	-1388	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.07	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
36	20230825	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	8561635	4199	183.52	2035	2045	2035	2670	1440	2055	2038.97	0.00	0	-1153	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	120	113.06	1.10	12	0.07	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
37	20230825	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	7995905	3921	171.37	2035	2045	2035	2670	1440	2055	2039.25	0.00	0	-875	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	121	113.61	1.11	12	0.07	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
38	20230825	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	1244430	611	26.70	2035	2040	2035	2670	1440	2055	2036.71	0.00	0	-611	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	121	113.33	1.10	12	0.01	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
39	20230825	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	651205	320	13.99	2035	2040	2035	2670	1440	2055	2035.02	0.00	0	-320	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	120	113.06	1.10	12	0.01	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
40	20230825	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	83435	41	1.79	2035	2035	2035	2670	1440	2055	2035.00	0.00	0	-41	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	120	113.06	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
41	20230825	091221	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	0.00	0	0	2068	2061	2048	2041	2028	2065	2045	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		148	N	N	0	N	00	N
42	20230824	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	4672815	2288	8.14	2050	2055	2035	2645	1425	2035	2042.31	0.00	0	-1822	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
43	20230824	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	4629760	2267	8.07	2050	2055	2035	2645	1425	2035	2042.24	0.00	0	-1812	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.04	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
44	20230824	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	4003480	1960	6.98	2050	2055	2035	2645	1425	2035	2042.59	0.00	0	-1505	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.03	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
45	20230824	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	3277240	1604	5.71	2050	2055	2035	2645	1425	2035	2043.17	0.00	0	-1149	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.03	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
46	20230824	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	2538760	1242	4.42	2050	2055	2035	2645	1425	2035	2044.09	0.00	0	-787	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.02	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
47	20230824	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	1806400	883	3.14	2050	2055	2035	2645	1425	2035	2045.75	0.00	0	-428	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	121	113.33	1.10	12	0.01	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
48	20230824	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	1128465	551	1.96	2050	2050	2035	2645	1425	2035	2048.03	0.00	0	-97	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	121	113.89	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
49	20230824	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	38710	19	0.07	2050	2050	2035	2645	1425	2035	2037.37	0.00	0	-16	2055	2045	2040	2030	2025	2042	2027	6	610	100	1500	5	1	5920000	120	113.06	1.10	12	0.00	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		149	N	N	0	N	00	N
50	20230823	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	57322045	28100	261.27	2050	2050	2035	2665	1435	2050	2039.93	0.00	0	-10	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	120	113.06	1.10	12	0.47	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
51	20230823	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	56314720	27605	256.67	2050	2050	2035	2665	1435	2050	2040.02	0.00	0	-10	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.47	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
52	20230823	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	56314720	27605	256.67	2050	2050	2035	2665	1435	2050	2040.02	0.00	0	-10	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.47	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
53	20230823	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	56310620	27603	256.65	2050	2050	2035	2665	1435	2050	2040.02	0.00	0	-10	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	120	113.06	1.10	12	0.47	18.00	1849.00	2325	20221206	-12.47	1940	20221121	4.90	2155	-5.57	20230209	2000	1.75	20230102	2325	-12.47	20221206	1940	4.90	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
54	20230823	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	56261765	27579	256.43	2050	2050	2040	2665	1435	2050	2040.02	0.00	0	-10	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.47	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
55	20230823	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	4321305	2118	19.69	2050	2050	2040	2665	1435	2050	2040.28	0.00	0	-1	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	121	113.33	1.10	12	0.04	18.00	1849.00	2325	20221206	-12.26	1940	20221121	5.15	2155	-5.34	20230209	2000	2.00	20230102	2325	-12.26	20221206	1940	5.15	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
56	20230823	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	12300	6	0.06	2050	2050	2050	2665	1435	2050	2050.00	0.00	0	0	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
57	20230823	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	12300	6	0.06	2050	2050	2050	2665	1435	2050	2050.00	0.00	0	0	2070	2060	2050	2040	2030	2055	2035	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		159	N	N	0	N	00	N
58	20230822	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	22029445	10755	292.89	2060	2060	2040	2675	1445	2060	2048.30	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.18	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
59	20230822	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21957645	10720	291.94	2060	2060	2040	2675	1445	2060	2048.29	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.18	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
60	20230822	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21378510	10437	284.23	2060	2060	2040	2675	1445	2060	2048.34	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.18	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
61	20230822	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21376455	10436	284.20	2060	2060	2040	2675	1445	2060	2048.34	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.18	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
62	20230822	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21376455	10436	284.20	2060	2060	2040	2675	1445	2060	2048.34	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.18	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
63	20230822	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	21374400	10435	284.18	2060	2060	2040	2675	1445	2060	2048.34	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	121	113.61	1.11	12	0.18	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
64	20230822	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	21221025	10360	282.14	2060	2060	2040	2675	1445	2060	2048.36	0.00	0	-16	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	121	113.61	1.11	12	0.18	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
65	20230822	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2060	1	0.03	2060	2060	2060	2675	1445	2060	2060.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
66	20230821	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	7546215	3672	45.41	2060	2060	2055	2680	1450	2065	2055.07	0.00	0	-344	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.06	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
67	20230821	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	7476210	3638	44.99	2060	2060	2055	2680	1450	2065	2055.03	0.00	0	-337	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.06	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
68	20230821	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	6411715	3120	38.58	2060	2060	2055	2680	1450	2065	2055.04	0.00	0	-266	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.05	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
69	20230821	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	5180745	2521	31.17	2060	2060	2055	2680	1450	2065	2055.04	0.00	0	-200	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
70	20230821	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2914070	1418	17.53	2060	2060	2055	2680	1450	2065	2055.06	0.00	0	-126	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
71	20230821	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1683085	819	10.13	2060	2060	2055	2680	1450	2065	2055.05	0.00	0	-62	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
72	20230821	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	468570	228	2.82	2060	2060	2055	2680	1450	2065	2055.13	0.00	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
73	20230821	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12360	6	0.07	2060	2060	2060	2680	1450	2065	2060.00	0.00	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		175	N	N	0	N	00	N
74	20230818	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	16603145	8087	340.36	2055	2065	2050	2680	1450	2065	2053.07	0.00	0	-272	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.14	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
75	20230818	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	16397495	7987	336.15	2055	2065	2050	2680	1450	2065	2053.02	0.00	0	-266	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.13	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
76	20230818	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	5371360	2614	110.02	2055	2065	2050	2680	1450	2065	2054.84	0.00	0	-215	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
77	20230818	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3940965	1918	80.72	2055	2065	2050	2680	1450	2065	2054.73	0.00	0	-169	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
78	20230818	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3153870	1535	64.60	2055	2065	2050	2680	1450	2065	2054.64	0.00	0	-119	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
79	20230818	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2253530	1097	46.17	2055	2065	2050	2680	1450	2065	2054.27	0.00	0	-69	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
80	20230818	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1404810	684	28.79	2055	2065	2050	2680	1450	2065	2053.82	0.00	0	-22	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
81	20230818	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	1026615	500	21.04	2055	2055	2050	2680	1450	2065	2053.23	0.00	0	0	2078	2071	2063	2056	2048	2072	2057	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
82	20230817	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4884055	2376	25.26	2065	2070	2055	2690	1450	2070	2055.58	0.00	0	-172	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
83	20230817	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4824175	2347	24.95	2065	2065	2055	2690	1450	2070	2055.46	0.00	0	-167	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
84	20230817	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4554900	2216	23.56	2065	2065	2055	2690	1450	2070	2055.46	0.00	0	-142	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
85	20230817	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2417510	1176	12.50	2065	2065	2055	2690	1450	2070	2055.71	0.00	0	-110	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
86	20230817	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2341270	1139	12.11	2065	2065	2055	2690	1450	2070	2055.55	0.00	0	-85	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.02	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
87	20230817	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	2254745	1097	11.66	2065	2065	2055	2690	1450	2070	2055.37	0.00	0	-57	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
88	20230817	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	2141660	1042	11.08	2065	2065	2055	2690	1450	2070	2055.34	0.00	0	-27	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
89	20230817	091146	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	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
90	20230816	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	19385190	9407	74.23	2065	2070	2055	2680	1450	2065	2060.72	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.16	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
91	20230816	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	19143545	9290	73.31	2065	2070	2055	2680	1450	2065	2060.66	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.16	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
92	20230816	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	14717255	7141	56.35	2065	2070	2055	2680	1450	2065	2060.95	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.12	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
93	20230816	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	13456230	6529	51.52	2065	2070	2055	2680	1450	2065	2060.99	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.11	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
94	20230816	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12125795	5883	46.42	2065	2070	2060	2680	1450	2065	2061.16	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.10	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
95	20230816	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	4419830	2143	16.91	2065	2070	2060	2680	1450	2065	2062.45	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.04	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
96	20230816	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3373520	1636	12.91	2065	2065	2060	2680	1450	2065	2062.05	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.03	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
97	20230816	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1050620	510	4.02	2065	2065	2060	2680	1450	2065	2060.04	0.00	0	0	2131	2097	2081	2047	2031	2090	2040	6	615	100	1520	5	1	5920000	122	114.44	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		192	N	N	0	N	00	N
98	20230814	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-55	5	-2.59	26275395	12673	125.20	2115	2115	2065	2755	1485	2120	2073.34	0.00	0	9	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	122	114.72	1.12	12	0.21	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
99	20230814	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	21424140	10325	102.01	2115	2115	2070	2755	1485	2120	2074.98	0.00	0	1868	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	123	115.83	1.13	12	0.17	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
100	20230814	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	21330975	10280	101.56	2115	2115	2070	2755	1485	2120	2075.00	0.00	0	1868	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	124	116.11	1.13	12	0.17	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
101	20230814	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	590085	279	2.76	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
102	20230814	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	590085	279	2.76	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
103	20230814	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	587970	278	2.75	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
104	20230814	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	587970	278	2.75	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
105	20230814	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	587970	278	2.75	2115	2115	2115	2755	1485	2120	2115.00	0.00	0	0	2156	2137	2106	2087	2056	2147	2097	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		183	N	N	0	N	00	N
106	20230811	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	21249800	10122	78.80	2100	2125	2075	2730	1470	2100	2099.37	0.00	0	11	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	126	117.78	1.15	12	0.17	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
107	20230811	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	20322405	9683	75.38	2100	2105	2075	2730	1470	2100	2098.77	0.00	0	28	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	125	116.94	1.14	12	0.16	18.00	1849.00	2325	20221206	-9.46	1940	20221121	8.51	2155	-2.32	20230209	2000	5.25	20230102	2325	-9.46	20221206	1940	8.51	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
108	20230811	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17483790	8331	64.86	2100	2105	2075	2730	1470	2100	2098.64	0.00	0	33	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.14	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
109	20230811	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13938735	6640	51.69	2100	2105	2075	2730	1470	2100	2099.21	0.00	0	21	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.11	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
110	20230811	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10624385	5061	39.40	2100	2105	2075	2730	1470	2100	2099.27	0.00	0	11	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.09	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
111	20230811	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6521310	3107	24.19	2100	2105	2075	2730	1470	2100	2098.91	0.00	0	10	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.05	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
112	20230811	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3667015	1748	13.61	2100	2100	2075	2730	1470	2100	2097.83	0.00	0	-1	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.03	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
113	20230811	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	210000	100	0.78	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		172	N	N	0	N	00	N
114	20230810	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	26737060	12845	98.53	2095	2100	2075	2720	1470	2095	2081.51	0.00	0	-8289	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	124	116.67	1.14	12	0.22	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
115	20230810	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	25790380	12392	95.06	2095	2100	2075	2720	1470	2095	2081.21	0.00	0	-8170	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	123	115.28	1.12	12	0.21	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
116	20230810	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	16824915	8074	61.94	2095	2100	2075	2720	1470	2095	2083.84	0.00	0	-5005	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	123	115.56	1.12	12	0.14	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
117	20230810	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	8844275	4235	32.49	2095	2100	2075	2720	1470	2095	2088.38	0.00	0	-2315	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	123	115.56	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
118	20230810	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6067310	2907	22.30	2095	2100	2075	2720	1470	2095	2087.14	0.00	0	-1514	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	123	115.56	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
119	20230810	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3187940	1528	11.72	2095	2095	2075	2720	1470	2095	2086.35	0.00	0	-732	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	124	116.11	1.13	12	0.03	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
120	20230810	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	376395	180	1.38	2095	2095	2075	2720	1470	2095	2091.08	0.00	0	-33	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
121	20230810	091117	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	0.00	0	0	2115	2105	2090	2080	2065	2110	2085	6	625	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		85	N	N	0	N	00	N
122	20230809	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	27227625	13036	204.45	2090	2100	2075	2730	1470	2100	2088.65	0.00	0	-6686	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.22	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
123	20230809	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	26525420	12700	199.18	2090	2100	2075	2730	1470	2100	2088.62	0.00	0	-6527	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.21	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
124	20230809	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	19069650	9126	143.13	2090	2100	2075	2730	1470	2100	2089.60	0.00	0	-5208	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.15	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
125	20230809	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14688575	7028	110.23	2090	2100	2075	2730	1470	2100	2090.01	0.00	0	-3870	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.12	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
126	20230809	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	10099505	4829	75.74	2090	2100	2075	2730	1470	2100	2091.43	0.00	0	-2541	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
127	20230809	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	5824140	2782	43.63	2090	2100	2075	2730	1470	2100	2093.51	0.00	0	-1201	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.05	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
128	20230809	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2351165	1123	17.61	2090	2095	2075	2730	1470	2100	2093.65	0.00	0	-248	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.02	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
129	20230809	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	273950	131	2.05	2090	2095	2075	2730	1470	2100	2091.22	0.00	0	-38	2113	2106	2093	2086	2073	2110	2090	6	630	100	1550	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		69	N	N	0	N	00	N
130	20230808	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13325915	6376	72.37	2100	2100	2080	2730	1470	2100	2090.01	0.00	0	-3740	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.11	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
131	20230808	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	12963910	6203	70.41	2100	2100	2080	2730	1470	2100	2089.94	0.00	0	-3627	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.10	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
132	20230808	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11337870	5425	61.58	2100	2100	2080	2730	1470	2100	2089.93	0.00	0	-2853	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.09	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
133	20230808	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4413690	2112	23.97	2100	2100	2080	2730	1470	2100	2089.82	0.00	0	-2044	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.04	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
134	20230808	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2783475	1332	15.12	2100	2100	2080	2730	1470	2100	2089.70	0.00	0	-1269	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.02	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
135	20230808	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1088475	521	5.91	2100	2100	2080	2730	1470	2100	2089.20	0.00	0	-460	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.01	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
136	20230808	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	173030	83	0.94	2100	2100	2080	2730	1470	2100	2084.70	0.00	0	-27	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
137	20230808	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10500	5	0.06	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2116	2107	2091	2082	2066	2112	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		63	N	N	0	N	00	N
138	20230807	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	18390300	8810	2606.51	2095	2100	2075	2715	1465	2090	2087.43	0.00	0	1439	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	124	116.67	1.14	12	0.15	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
139	20230807	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	15692325	7525	2226.33	2095	2100	2075	2715	1465	2090	2085.36	0.00	0	227	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	124	116.67	1.14	12	0.13	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
140	20230807	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	6891240	3319	981.95	2095	2095	2075	2715	1465	2090	2076.30	0.00	0	-2768	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
141	20230807	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5328335	2566	759.17	2095	2095	2075	2715	1465	2090	2076.51	0.00	0	-2087	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.04	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
142	20230807	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	3056915	1472	435.50	2095	2095	2075	2715	1465	2090	2076.71	0.00	0	-1416	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
143	20230807	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	1564925	753	222.78	2095	2095	2075	2715	1465	2090	2078.25	0.00	0	-711	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.01	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
144	20230807	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	67035	32	9.47	2095	2095	2090	2715	1465	2090	2094.84	0.00	0	0	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
145	20230807	091044	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	0.00	0	0	2106	2097	2091	2082	2076	2095	2080	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		98	N	N	0	N	00	N
146	20230804	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	705305	338	563.33	2095	2100	2085	2730	1470	2100	2086.70	0.00	0	-3	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.01	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
147	20230804	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	510935	245	408.33	2095	2100	2085	2730	1470	2100	2085.45	0.00	0	-1	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
148	20230804	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	508845	244	406.67	2095	2100	2085	2730	1470	2100	2085.43	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
149	20230804	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	294085	141	235.00	2095	2100	2085	2730	1470	2100	2085.71	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
150	20230804	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	294085	141	235.00	2095	2100	2085	2730	1470	2100	2085.71	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
151	20230804	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	16770	8	13.33	2095	2100	2095	2730	1470	2100	2096.25	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
152	20230804	101022	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	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
153	20230804	091022	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	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
154	20230803	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	125995	60	0.86	2100	2100	2095	2730	1470	2100	2099.92	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
155	20230803	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20995	10	0.14	2100	2100	2095	2730	1470	2100	2099.50	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
156	20230803	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20995	10	0.14	2100	2100	2095	2730	1470	2100	2099.50	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
157	20230803	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20995	10	0.14	2100	2100	2095	2730	1470	2100	2099.50	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
158	20230803	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20995	10	0.14	2100	2100	2095	2730	1470	2100	2099.50	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
159	20230803	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18895	9	0.13	2100	2100	2095	2730	1470	2100	2099.44	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
160	20230803	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18895	9	0.13	2100	2100	2095	2730	1470	2100	2099.44	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
161	20230803	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.10	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		101	N	N	0	N	00	N
162	20230802	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14598620	6992	112.72	2085	2105	2085	2730	1470	2100	2087.90	0.00	0	25	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.12	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
163	20230802	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	12239565	5869	94.62	2085	2105	2085	2730	1470	2100	2085.46	0.00	0	-5	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.10	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
164	20230802	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	7152135	3429	55.28	2085	2105	2085	2730	1470	2100	2085.78	0.00	0	1	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.06	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
165	20230802	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	6220120	2982	48.07	2085	2105	2085	2730	1470	2100	2085.89	0.00	0	4	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.05	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
166	20230802	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	5196360	2491	40.16	2085	2105	2085	2730	1470	2100	2086.05	0.00	0	9	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.04	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
167	20230802	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2177280	1043	16.81	2085	2105	2085	2730	1470	2100	2087.52	0.00	0	8	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.02	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
168	20230802	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1157155	554	8.93	2085	2105	2085	2730	1470	2100	2088.73	0.00	0	9	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.01	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
169	20230802	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	173060	83	1.34	2085	2090	2085	2730	1470	2100	2085.06	0.00	0	1	2136	2117	2101	2082	2066	2110	2075	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		58	N	N	0	N	00	N
170	20230801	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12994875	6203	186.05	2105	2120	2085	2730	1470	2100	2094.93	0.00	0	-1531	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.10	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
171	20230801	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	12835895	6127	183.77	2105	2120	2085	2730	1470	2100	2094.97	0.00	0	-1481	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.10	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
172	20230801	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11297140	5389	161.64	2105	2120	2085	2730	1470	2100	2096.33	0.00	0	-1142	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.09	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
173	20230801	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	9612855	4582	137.43	2105	2120	2090	2730	1470	2100	2097.96	0.00	0	-809	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
174	20230801	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7909370	3767	112.99	2105	2120	2090	2730	1470	2100	2099.65	0.00	0	-475	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.06	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
175	20230801	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6314870	3007	90.19	2105	2120	2100	2730	1470	2100	2100.06	0.00	0	-162	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.05	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
176	20230801	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2049665	976	29.27	2105	2120	2100	2730	1470	2100	2100.07	0.00	0	-6	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.02	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N
177	20230801	091002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1579225	752	22.56	2105	2105	2100	2730	1470	2100	2100.03	0.00	0	-6	2126	2112	2096	2082	2066	2120	2090	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.01	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		64	N	N	0	N	00	N