KissMeData/455910/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	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	81527365	39658	156.52	2055	2070	2045	2670	1440	2055	2055.76	0.56	0	5033	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.79	0.00	0.00	7150	20230721	-71.26	2020	20230821	1.73	7150	-71.26	20230721	2020	1.73	20230821	7150	-71.26	20230721	2020	1.73	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
3	20230831	151639	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	79872930	38851	153.34	2055	2070	2045	2670	1440	2055	2055.88	0.56	0	4243	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.77	0.00	0.00	7150	20230721	-71.26	2020	20230821	1.73	7150	-71.26	20230721	2020	1.73	20230821	7150	-71.26	20230721	2020	1.73	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
4	20230831	141809	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	46264025	22482	88.73	2055	2070	2045	2670	1440	2055	2057.83	0.56	0	-7	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.12	2020	20230821	2.23	7150	-71.12	20230721	2020	2.23	20230821	7150	-71.12	20230721	2020	2.23	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
5	20230831	131730	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	44428595	21594	85.23	2055	2070	2045	2670	1440	2055	2057.45	0.56	0	-7	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.43	0.00	0.00	7150	20230721	-71.05	2020	20230821	2.48	7150	-71.05	20230721	2020	2.48	20230821	7150	-71.05	20230721	2020	2.48	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
6	20230831	121831	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	34241445	16661	65.76	2055	2065	2045	2670	1440	2055	2055.19	0.56	0	-7	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.33	0.00	0.00	7150	20230721	-71.12	2020	20230821	2.23	7150	-71.12	20230721	2020	2.23	20230821	7150	-71.12	20230721	2020	2.23	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
7	20230831	112313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	33188300	16151	63.74	2055	2065	2045	2670	1440	2055	2054.88	0.56	0	-7	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.32	0.00	0.00	7150	20230721	-71.12	2020	20230821	2.23	7150	-71.12	20230721	2020	2.23	20230821	7150	-71.12	20230721	2020	2.23	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
8	20230831	101921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	20554780	10018	39.54	2055	2060	2045	2670	1440	2055	2051.78	0.56	0	-7	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-71.19	2020	20230821	1.98	7150	-71.19	20230721	2020	1.98	20230821	7150	-71.19	20230721	2020	1.98	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
9	20230831	091756	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3627355	1771	6.99	2055	2055	2045	2670	1440	2055	2048.20	0.56	0	-7	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	2020	20230821	1.73	7150	-71.26	20230721	2020	1.73	20230821	7150	-71.26	20230721	2020	1.73	20230821	0.00	N	455910	100	5 억		28363	N	N	0	N	00	N
10	20230830	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	51613140	25276	78.04	2035	2055	2035	2645	1425	2035	2041.98	0.56	0	36	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.50	0.00	0.00	7150	20230721	-71.26	2020	20230821	1.73	7150	-71.26	20230721	2020	1.73	20230821	7150	-71.26	20230721	2020	1.73	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
11	20230830	151609	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	51609035	25274	78.04	2035	2055	2035	2645	1425	2035	2041.98	0.56	0	36	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.50	0.00	0.00	7150	20230721	-71.26	2020	20230821	1.73	7150	-71.26	20230721	2020	1.73	20230821	7150	-71.26	20230721	2020	1.73	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
12	20230830	141712	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	44981680	22046	68.07	2035	2050	2035	2645	1425	2035	2040.36	0.56	0	36	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.44	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
13	20230830	131713	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	28002410	13734	42.40	2035	2045	2035	2645	1425	2035	2038.91	0.56	0	36	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-71.40	2020	20230821	1.24	7150	-71.40	20230721	2020	1.24	20230821	7150	-71.40	20230721	2020	1.24	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
14	20230830	121724	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	26823035	13156	40.62	2035	2045	2035	2645	1425	2035	2038.84	0.56	0	36	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-71.40	2020	20230821	1.24	7150	-71.40	20230721	2020	1.24	20230821	7150	-71.40	20230721	2020	1.24	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
15	20230830	112257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	25182850	12352	38.14	2035	2045	2035	2645	1425	2035	2038.77	0.56	0	36	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-71.40	2020	20230821	1.24	7150	-71.40	20230721	2020	1.24	20230821	7150	-71.40	20230721	2020	1.24	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
16	20230830	101816	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	15757325	7736	23.89	2035	2040	2035	2645	1425	2035	2036.88	0.56	0	12	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
17	20230830	091719	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	4933870	2421	7.47	2035	2040	2035	2645	1425	2035	2037.95	0.56	0	12	2051	2042	2036	2027	2021	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28327	N	N	0	N	00	N
18	20230829	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	65946990	32388	58.35	2035	2045	2030	2645	1425	2035	2036.16	0.56	0	172	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.65	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
19	20230829	151624	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	64823670	31836	57.35	2035	2045	2030	2645	1425	2035	2036.18	0.56	0	172	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.63	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
20	20230829	141817	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	59633420	29288	52.76	2035	2045	2030	2645	1425	2035	2036.10	0.56	0	161	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.58	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
21	20230829	131700	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	54013425	26529	47.79	2035	2045	2030	2645	1425	2035	2036.01	0.56	0	161	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.53	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
22	20230829	121823	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	51993980	25539	46.01	2035	2045	2030	2645	1425	2035	2035.87	0.56	0	161	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.51	0.00	0.00	7150	20230721	-71.40	2020	20230821	1.24	7150	-71.40	20230721	2020	1.24	20230821	7150	-71.40	20230721	2020	1.24	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
23	20230829	112530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	51953080	25519	45.97	2035	2045	2030	2645	1425	2035	2035.86	0.56	0	161	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.51	0.00	0.00	7150	20230721	-71.40	2020	20230821	1.24	7150	-71.40	20230721	2020	1.24	20230821	7150	-71.40	20230721	2020	1.24	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
24	20230829	101921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	38573015	18948	34.14	2035	2040	2030	2645	1425	2035	2035.73	0.56	0	161	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.38	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
25	20230829	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	4110180	2024	3.65	2035	2035	2030	2645	1425	2035	2030.72	0.56	0	147	2051	2042	2036	2027	2021	2040	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28155	N	N	0	N	00	N
26	20230828	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	112660225	55408	250.81	2040	2045	2030	2635	1425	2030	2033.28	0.56	0	68	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.10	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
27	20230828	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	92300300	45403	205.52	2040	2045	2030	2635	1425	2030	2032.91	0.56	0	68	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.90	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
28	20230828	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	88117310	43355	196.25	2040	2040	2030	2635	1425	2030	2032.46	0.56	0	68	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.86	0.00	0.00	7150	20230721	-71.47	2020	20230821	0.99	7150	-71.47	20230721	2020	0.99	20230821	7150	-71.47	20230721	2020	0.99	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
29	20230828	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	84985910	41820	189.30	2040	2040	2030	2635	1425	2030	2032.18	0.56	0	68	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.83	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
30	20230828	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	69523845	34233	154.96	2040	2040	2030	2635	1425	2030	2030.90	0.56	0	66	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.68	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
31	20230828	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	68138000	33552	151.87	2040	2040	2030	2635	1425	2030	2030.82	0.56	0	25	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.67	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
32	20230828	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	63311360	31180	141.14	2040	2040	2030	2635	1425	2030	2030.51	0.56	0	24	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.62	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
33	20230828	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	39609670	19512	88.32	2040	2040	2030	2635	1425	2030	2030.02	0.56	0	-3	2046	2037	2031	2022	2016	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.39	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
34	20230825	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	40831650	20092	42.05	2030	2040	2025	2635	1425	2030	2032.23	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
35	20230825	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	40665180	20010	41.88	2030	2040	2025	2635	1425	2030	2032.24	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
36	20230825	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	37982945	18689	39.11	2030	2040	2025	2635	1425	2030	2032.37	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.37	0.00	0.00	7150	20230721	-71.54	2020	20230821	0.74	7150	-71.54	20230721	2020	0.74	20230821	7150	-71.54	20230721	2020	0.74	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
37	20230825	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	35867735	17649	36.94	2030	2040	2025	2635	1425	2030	2032.28	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.35	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
38	20230825	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	28735345	14142	29.60	2030	2040	2025	2635	1425	2030	2031.92	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
39	20230825	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	25069510	12338	25.82	2030	2035	2025	2635	1425	2030	2031.89	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
40	20230825	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12018045	5918	12.39	2030	2035	2025	2635	1425	2030	2030.76	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
41	20230825	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	148190	73	0.15	2030	2030	2030	2635	1425	2030	2030.00	0.56	0	0	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		28087	N	N	0	N	00	N
42	20230824	161231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	10	2	0.50	92632930	45732	104.04	2020	2035	2020	2625	1415	2020	2025.58	0.56	0	27	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.91	0.00	0.00	7150	20230721	-71.61	2020	20230824	0.50	7150	-71.61	20230721	2020	0.50	20230824	7150	-71.61	20230721	2020	0.50	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
43	20230824	151228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	10	2	0.50	91660030	45252	102.95	2020	2035	2020	2625	1415	2020	2025.55	0.56	0	-27	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.90	0.00	0.00	7150	20230721	-71.61	2020	20230824	0.50	7150	-71.61	20230721	2020	0.50	20230824	7150	-71.61	20230721	2020	0.50	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
44	20230824	141231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	5	2	0.25	90777580	44817	101.96	2020	2035	2020	2625	1415	2020	2025.52	0.56	0	-39	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.89	0.00	0.00	7150	20230721	-71.68	2020	20230824	0.25	7150	-71.68	20230721	2020	0.25	20230824	7150	-71.68	20230721	2020	0.25	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
45	20230824	131232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	5	2	0.25	83973580	41457	94.31	2020	2035	2020	2625	1415	2020	2025.56	0.56	0	-39	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.83	0.00	0.00	7150	20230721	-71.68	2020	20230824	0.25	7150	-71.68	20230721	2020	0.25	20230824	7150	-71.68	20230721	2020	0.25	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
46	20230824	121237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	10	2	0.50	77168490	38102	86.68	2020	2035	2020	2625	1415	2020	2025.31	0.56	0	-39	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.76	0.00	0.00	7150	20230721	-71.61	2020	20230824	0.50	7150	-71.61	20230721	2020	0.50	20230824	7150	-71.61	20230721	2020	0.50	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
47	20230824	111228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	10	2	0.50	66033125	32617	74.20	2020	2035	2020	2625	1415	2020	2024.50	0.56	0	-39	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.65	0.00	0.00	7150	20230721	-71.61	2020	20230824	0.50	7150	-71.61	20230721	2020	0.50	20230824	7150	-71.61	20230721	2020	0.50	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
48	20230824	101227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	10	2	0.50	30720755	15195	34.57	2020	2030	2020	2625	1415	2020	2021.77	0.56	0	-39	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-71.61	2020	20230824	0.50	7150	-71.61	20230721	2020	0.50	20230824	7150	-71.61	20230721	2020	0.50	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
49	20230824	091232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	0	3	0.00	2270480	1124	2.56	2020	2020	2020	2625	1415	2020	2020.00	0.56	0	-52	2033	2026	2023	2016	2013	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	2020	20230824	0.00	7150	-71.75	20230721	2020	0.00	20230824	7150	-71.75	20230721	2020	0.00	20230824	0.00	N	455910	100	5 억		28060	N	N	0	N	00	N
50	20230823	161224	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	-5	5	-0.25	87928355	43446	58.36	2025	2030	2020	2630	1420	2025	2023.86	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.87	0.00	0.00	7150	20230721	-71.75	2020	20230823	0.00	7150	-71.75	20230721	2020	0.00	20230823	7150	-71.75	20230721	2020	0.00	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
51	20230823	151225	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	0	3	0.00	85183020	42087	56.53	2025	2030	2020	2630	1420	2025	2023.97	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.84	0.00	0.00	7150	20230721	-71.68	2020	20230823	0.25	7150	-71.68	20230721	2020	0.25	20230823	7150	-71.68	20230721	2020	0.25	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
52	20230823	141230	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	-5	5	-0.25	77390105	38235	51.36	2025	2030	2020	2630	1420	2025	2024.06	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.76	0.00	0.00	7150	20230721	-71.75	2020	20230823	0.00	7150	-71.75	20230721	2020	0.00	20230823	7150	-71.75	20230721	2020	0.00	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
53	20230823	131221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	5	2	0.25	53831215	26592	35.72	2025	2030	2020	2630	1420	2025	2024.34	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.53	0.00	0.00	7150	20230721	-71.61	2020	20230823	0.50	7150	-71.61	20230721	2020	0.50	20230823	7150	-71.61	20230721	2020	0.50	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
54	20230823	121232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	0	3	0.00	51856565	25618	34.41	2025	2030	2020	2630	1420	2025	2024.22	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.51	0.00	0.00	7150	20230721	-71.68	2020	20230823	0.25	7150	-71.68	20230721	2020	0.25	20230823	7150	-71.68	20230721	2020	0.25	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
55	20230823	111227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	0	3	0.00	25870765	12786	17.17	2025	2030	2020	2630	1420	2025	2023.37	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-71.68	2020	20230823	0.25	7150	-71.68	20230721	2020	0.25	20230823	7150	-71.68	20230721	2020	0.25	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
56	20230823	101226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	0	3	0.00	25172900	12442	16.71	2025	2030	2020	2630	1420	2025	2023.22	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-71.68	2020	20230823	0.25	7150	-71.68	20230721	2020	0.25	20230823	7150	-71.68	20230721	2020	0.25	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
57	20230823	091236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	0	3	0.00	16317375	8065	10.83	2025	2030	2020	2630	1420	2025	2023.23	0.53	0	1595	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-71.68	2020	20230823	0.25	7150	-71.68	20230721	2020	0.25	20230823	7150	-71.68	20230721	2020	0.25	20230823	0.00	N	455910	100	5 억		26465	N	N	0	N	00	N
58	20230822	161218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	150386725	74238	65.91	2030	2040	2020	2635	1425	2030	2025.74	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.48	0.00	0.00	7150	20230721	-71.68	2020	20230822	0.25	7150	-71.68	20230721	2020	0.25	20230822	7150	-71.68	20230721	2020	0.25	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
59	20230822	151218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	145621900	71885	63.82	2030	2040	2020	2635	1425	2030	2025.76	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.43	0.00	0.00	7150	20230721	-71.68	2020	20230822	0.25	7150	-71.68	20230721	2020	0.25	20230822	7150	-71.68	20230721	2020	0.25	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
60	20230822	141219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	129615975	63981	56.81	2030	2040	2020	2635	1425	2030	2025.85	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.27	0.00	0.00	7150	20230721	-71.68	2020	20230822	0.25	7150	-71.68	20230721	2020	0.25	20230822	7150	-71.68	20230721	2020	0.25	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
61	20230822	131217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	118101475	58293	51.76	2030	2040	2020	2635	1425	2030	2026.00	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.16	0.00	0.00	7150	20230721	-71.68	2020	20230822	0.25	7150	-71.68	20230721	2020	0.25	20230822	7150	-71.68	20230721	2020	0.25	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
62	20230822	121201	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	81237425	40091	35.59	2030	2040	2020	2635	1425	2030	2026.33	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.80	0.00	0.00	7150	20230721	-71.68	2020	20230822	0.25	7150	-71.68	20230721	2020	0.25	20230822	7150	-71.68	20230721	2020	0.25	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
63	20230822	111214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	78116645	38550	34.23	2030	2040	2020	2635	1425	2030	2026.37	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.77	0.00	0.00	7150	20230721	-71.61	2020	20230822	0.50	7150	-71.61	20230721	2020	0.50	20230822	7150	-71.61	20230721	2020	0.50	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
64	20230822	101214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	5	2	0.25	65671645	32417	28.78	2030	2040	2020	2635	1425	2030	2025.84	0.46	0	3378	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.65	0.00	0.00	7150	20230721	-71.54	2020	20230822	0.74	7150	-71.54	20230721	2020	0.74	20230822	7150	-71.54	20230721	2020	0.74	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
65	20230822	091212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	17325650	8552	7.59	2030	2030	2020	2635	1425	2030	2025.92	0.46	0	-4271	2043	2036	2028	2021	2013	2040	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-71.68	2020	20230822	0.25	7150	-71.68	20230721	2020	0.25	20230822	7150	-71.68	20230721	2020	0.25	20230822	0.00	N	455910	100	5 억		22987	N	N	0	N	00	N
66	20230821	161210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	227155675	112180	117.34	2025	2035	2020	2635	1425	2030	2024.91	0.36	0	6823	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	2.23	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
67	20230821	151218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	223083495	110174	115.24	2025	2035	2020	2635	1425	2030	2024.82	0.36	0	6823	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	2.19	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
68	20230821	141210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	213442725	105424	110.27	2025	2035	2020	2635	1425	2030	2024.60	0.36	0	6823	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	2.10	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
69	20230821	131227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	194646505	96145	100.57	2025	2035	2020	2635	1425	2030	2024.50	0.36	0	6684	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.92	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
70	20230821	121222	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	184751150	91265	95.46	2025	2035	2020	2635	1425	2030	2024.32	0.36	0	5823	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.82	0.00	0.00	7150	20230721	-71.68	2020	20230821	0.25	7150	-71.68	20230721	2020	0.25	20230821	7150	-71.68	20230721	2020	0.25	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
71	20230821	111211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	178623960	88241	92.30	2025	2035	2020	2635	1425	2030	2024.26	0.36	0	5823	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.76	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
72	20230821	101210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2025	-5	5	-0.25	162786345	80434	84.13	2025	2035	2020	2635	1425	2030	2023.83	0.36	0	5194	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	1.60	0.00	0.00	7150	20230721	-71.68	2020	20230821	0.25	7150	-71.68	20230721	2020	0.25	20230821	7150	-71.68	20230721	2020	0.25	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
73	20230821	091220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	0	3	0.00	55707460	27497	28.76	2025	2035	2020	2635	1425	2030	2025.92	0.36	0	4294	2043	2036	2033	2026	2023	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.55	0.00	0.00	7150	20230721	-71.61	2020	20230821	0.50	7150	-71.61	20230721	2020	0.50	20230821	7150	-71.61	20230721	2020	0.50	20230821	0.00	N	455910	100	5 억		18064	N	N	0	N	00	N
74	20230818	161211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	-5	5	-0.25	193787850	95381	56.11	2030	2040	2030	2645	1425	2035	2031.72	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	1.90	0.00	0.00	7150	20230721	-71.61	2030	20230818	0.00	7150	-71.61	20230721	2030	0.00	20230818	7150	-71.61	20230721	2030	0.00	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
75	20230818	151200	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	0	3	0.00	136730045	67277	39.57	2030	2040	2030	2645	1425	2035	2032.34	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	1.34	0.00	0.00	7150	20230721	-71.54	2030	20230818	0.25	7150	-71.54	20230721	2030	0.25	20230818	7150	-71.54	20230721	2030	0.25	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
76	20230818	141212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	-5	5	-0.25	125868005	61933	36.43	2030	2040	2030	2645	1425	2035	2032.33	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	1.23	0.00	0.00	7150	20230721	-71.61	2030	20230818	0.00	7150	-71.61	20230721	2030	0.00	20230818	7150	-71.61	20230721	2030	0.00	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
77	20230818	131203	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	0	3	0.00	115043945	56601	33.29	2030	2040	2030	2645	1425	2035	2032.54	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	1.13	0.00	0.00	7150	20230721	-71.54	2030	20230818	0.25	7150	-71.54	20230721	2030	0.25	20230818	7150	-71.54	20230721	2030	0.25	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
78	20230818	121215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	0	3	0.00	101251795	49816	29.30	2030	2040	2030	2645	1425	2035	2032.52	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.99	0.00	0.00	7150	20230721	-71.54	2030	20230818	0.25	7150	-71.54	20230721	2030	0.25	20230818	7150	-71.54	20230721	2030	0.25	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
79	20230818	111206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	-5	5	-0.25	82443030	40563	23.86	2030	2040	2030	2645	1425	2035	2032.47	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.81	0.00	0.00	7150	20230721	-71.61	2030	20230818	0.00	7150	-71.61	20230721	2030	0.00	20230818	7150	-71.61	20230721	2030	0.00	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
80	20230818	101213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	0	3	0.00	50728320	24949	14.68	2030	2040	2030	2645	1425	2035	2033.28	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.50	0.00	0.00	7150	20230721	-71.54	2030	20230818	0.25	7150	-71.54	20230721	2030	0.25	20230818	7150	-71.54	20230721	2030	0.25	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
81	20230818	091217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2030	-5	5	-0.25	23373330	11504	6.77	2030	2035	2030	2645	1425	2035	2031.76	0.36	0	-22	2065	2050	2040	2025	2015	2045	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.23	0.00	0.00	7150	20230721	-71.61	2030	20230818	0.00	7150	-71.61	20230721	2030	0.00	20230818	7150	-71.61	20230721	2030	0.00	20230818	0.00	N	455910	100	5 억		18086	N	N	0	N	00	N
82	20230817	161213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	-15	5	-0.73	343171455	168374	140.29	2040	2055	2030	2665	1435	2050	2038.17	0.32	0	2045	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	3.35	0.00	0.00	7150	20230721	-71.54	2030	20230817	0.25	7150	-71.54	20230721	2030	0.25	20230817	7150	-71.54	20230721	2030	0.25	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
83	20230817	151219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	-15	5	-0.73	324027640	158957	132.44	2040	2055	2030	2665	1435	2050	2038.46	0.32	0	2045	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	3.17	0.00	0.00	7150	20230721	-71.54	2030	20230817	0.25	7150	-71.54	20230721	2030	0.25	20230817	7150	-71.54	20230721	2030	0.25	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
84	20230817	141212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2040	-10	5	-0.49	269839895	132293	110.22	2040	2055	2030	2665	1435	2050	2039.71	0.32	0	1455	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	2.64	0.00	0.00	7150	20230721	-71.47	2030	20230817	0.49	7150	-71.47	20230721	2030	0.49	20230817	7150	-71.47	20230721	2030	0.49	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
85	20230817	131204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	-15	5	-0.73	214403100	105062	87.54	2040	2055	2030	2665	1435	2050	2040.73	0.32	0	1455	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	2.09	0.00	0.00	7150	20230721	-71.54	2030	20230817	0.25	7150	-71.54	20230721	2030	0.25	20230817	7150	-71.54	20230721	2030	0.25	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
86	20230817	121208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	-15	5	-0.73	208561260	102195	85.15	2040	2055	2030	2665	1435	2050	2040.82	0.32	0	1455	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	2.04	0.00	0.00	7150	20230721	-71.54	2030	20230817	0.25	7150	-71.54	20230721	2030	0.25	20230817	7150	-71.54	20230721	2030	0.25	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
87	20230817	111209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2040	-10	5	-0.49	196491360	96273	80.21	2040	2055	2030	2665	1435	2050	2040.98	0.32	0	-301	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	1.92	0.00	0.00	7150	20230721	-71.47	2030	20230817	0.49	7150	-71.47	20230721	2030	0.49	20230817	7150	-71.47	20230721	2030	0.49	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
88	20230817	101203	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2040	-10	5	-0.49	138049695	67537	56.27	2040	2055	2035	2665	1435	2050	2044.06	0.32	0	-301	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	1.35	0.00	0.00	7150	20230721	-71.47	2035	20230817	0.25	7150	-71.47	20230721	2035	0.25	20230817	7150	-71.47	20230721	2035	0.25	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
89	20230817	091202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2035	-15	5	-0.73	28403130	13926	11.60	2040	2045	2035	2665	1435	2050	2039.58	0.32	0	-300	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.54	2035	20230817	0.00	7150	-71.54	20230721	2035	0.00	20230817	7150	-71.54	20230721	2035	0.00	20230817	0.00	N	455910	100	5 억		16041	N	N	0	N	00	N
90	20230816	161208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2050	0	3	0.00	246487915	119627	139.48	2050	2075	2050	2665	1435	2050	2060.47	0.18	0	6777	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	2.38	0.00	0.00	7150	20230721	-71.33	2050	20230816	0.00	7150	-71.33	20230721	2050	0.00	20230816	7150	-71.33	20230721	2050	0.00	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
91	20230816	151210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	5	2	0.24	239287285	116116	135.39	2050	2075	2050	2665	1435	2050	2060.76	0.18	0	6777	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	2.31	0.00	0.00	7150	20230721	-71.26	2050	20230816	0.24	7150	-71.26	20230721	2050	0.24	20230816	7150	-71.26	20230721	2050	0.24	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
92	20230816	141206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	10	2	0.49	161003035	78079	91.04	2050	2075	2050	2665	1435	2050	2062.05	0.18	0	6777	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	1.56	0.00	0.00	7150	20230721	-71.19	2050	20230816	0.49	7150	-71.19	20230721	2050	0.49	20230816	7150	-71.19	20230721	2050	0.49	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
93	20230816	131205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	15	2	0.73	133992635	64999	75.79	2050	2075	2050	2665	1435	2050	2061.46	0.18	0	6777	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	1.29	0.00	0.00	7150	20230721	-71.12	2050	20230816	0.73	7150	-71.12	20230721	2050	0.73	20230816	7150	-71.12	20230721	2050	0.73	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
94	20230816	121223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	15	2	0.73	131239420	63663	74.23	2050	2075	2050	2665	1435	2050	2061.47	0.18	0	6777	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	1.27	0.00	0.00	7150	20230721	-71.12	2050	20230816	0.73	7150	-71.12	20230721	2050	0.73	20230816	7150	-71.12	20230721	2050	0.73	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
95	20230816	111219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	20	2	0.98	113670250	55139	64.29	2050	2075	2050	2665	1435	2050	2061.52	0.18	0	6876	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	1.10	0.00	0.00	7150	20230721	-71.05	2050	20230816	0.98	7150	-71.05	20230721	2050	0.98	20230816	7150	-71.05	20230721	2050	0.98	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
96	20230816	101209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	10	2	0.49	77822410	37719	43.98	2050	2075	2050	2665	1435	2050	2063.22	0.18	0	5044	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.75	0.00	0.00	7150	20230721	-71.19	2050	20230816	0.49	7150	-71.19	20230721	2050	0.49	20230816	7150	-71.19	20230721	2050	0.49	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
97	20230816	091203	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	10	2	0.49	19986985	9715	11.33	2050	2065	2050	2665	1435	2050	2057.33	0.18	0	1791	2083	2066	2058	2041	2033	2062	2037	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.19	0.00	0.00	7150	20230721	-71.19	2050	20230816	0.49	7150	-71.19	20230721	2050	0.49	20230816	7150	-71.19	20230721	2050	0.49	20230816	0.00	N	455910	100	5 억		9264	N	N	0	N	00	N
98	20230814	161152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2050	-15	5	-0.73	172032640	83484	38.90	2060	2075	2050	2680	1450	2065	2060.67	0.04	0	7384	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	1.66	0.00	0.00	7150	20230721	-71.33	2050	20230814	0.00	7150	-71.33	20230721	2050	0.00	20230814	7150	-71.33	20230721	2050	0.00	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
99	20230814	151150	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-10	5	-0.48	162703445	78938	36.78	2060	2075	2050	2680	1450	2065	2061.15	0.04	0	7353	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	1.57	0.00	0.00	7150	20230721	-71.26	2050	20230814	0.24	7150	-71.26	20230721	2050	0.24	20230814	7150	-71.26	20230721	2050	0.24	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
100	20230814	141153	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-10	5	-0.48	131383615	63697	29.68	2060	2075	2050	2680	1450	2065	2062.63	0.04	0	7361	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	1.27	0.00	0.00	7150	20230721	-71.26	2050	20230814	0.24	7150	-71.26	20230721	2050	0.24	20230814	7150	-71.26	20230721	2050	0.24	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
101	20230814	131138	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	-5	5	-0.24	123094530	59680	27.81	2060	2075	2050	2680	1450	2065	2062.58	0.04	0	7365	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	1.19	0.00	0.00	7150	20230721	-71.19	2050	20230814	0.49	7150	-71.19	20230721	2050	0.49	20230814	7150	-71.19	20230721	2050	0.49	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
102	20230814	121148	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	0	3	0.00	116759310	56606	26.38	2060	2075	2050	2680	1450	2065	2062.67	0.04	0	7365	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	1.13	0.00	0.00	7150	20230721	-71.12	2050	20230814	0.73	7150	-71.12	20230721	2050	0.73	20230814	7150	-71.12	20230721	2050	0.73	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
103	20230814	111139	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	-5	5	-0.24	113001480	54782	25.53	2060	2075	2050	2680	1450	2065	2062.75	0.04	0	7365	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	1.09	0.00	0.00	7150	20230721	-71.19	2050	20230814	0.49	7150	-71.19	20230721	2050	0.49	20230814	7150	-71.19	20230721	2050	0.49	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
104	20230814	101145	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	0	3	0.00	89344360	43291	20.17	2060	2075	2050	2680	1450	2065	2063.81	0.04	0	7399	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	0.86	0.00	0.00	7150	20230721	-71.12	2050	20230814	0.73	7150	-71.12	20230721	2050	0.73	20230814	7150	-71.12	20230721	2050	0.73	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
105	20230814	091140	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	-5	5	-0.24	43605935	21085	9.82	2060	2070	2060	2680	1450	2065	2068.10	0.04	0	15333	2125	2095	2080	2050	2035	2087	2042	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.42	0.00	0.00	7150	20230721	-71.19	2060	20230814	0.00	7150	-71.19	20230721	2060	0.00	20230814	7150	-71.19	20230721	2060	0.00	20230814	0.00	N	455910	100	5 억		1880	N	N	0	N	00	N
106	20230811	161140	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2065	-35	5	-1.67	440250385	212005	179.83	2110	2110	2065	2730	1470	2100	2076.61	0.20	0	-8318	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	4.22	0.00	0.00	7150	20230721	-71.12	2065	20230811	0.00	7150	-71.12	20230721	2065	0.00	20230811	7150	-71.12	20230721	2065	0.00	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
107	20230811	151133	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	-30	5	-1.43	420180610	202294	171.59	2110	2110	2065	2730	1470	2100	2077.08	0.20	0	-8264	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	4.03	0.00	0.00	7150	20230721	-71.05	2065	20230811	0.24	7150	-71.05	20230721	2065	0.24	20230811	7150	-71.05	20230721	2065	0.24	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
108	20230811	141131	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	-30	5	-1.43	405788600	195348	165.70	2110	2110	2065	2730	1470	2100	2077.26	0.20	0	-8210	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	3.89	0.00	0.00	7150	20230721	-71.05	2065	20230811	0.24	7150	-71.05	20230721	2065	0.24	20230811	7150	-71.05	20230721	2065	0.24	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
109	20230811	131131	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-20	5	-0.95	354817500	170672	144.77	2110	2110	2065	2730	1470	2100	2078.94	0.20	0	-8210	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	3.40	0.00	0.00	7150	20230721	-70.91	2065	20230811	0.73	7150	-70.91	20230721	2065	0.73	20230811	7150	-70.91	20230721	2065	0.73	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
110	20230811	121121	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2075	-25	5	-1.19	275519425	132473	112.37	2110	2110	2065	2730	1470	2100	2079.82	0.20	0	-8186	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	2.64	0.00	0.00	7150	20230721	-70.98	2065	20230811	0.48	7150	-70.98	20230721	2065	0.48	20230811	7150	-70.98	20230721	2065	0.48	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
111	20230811	111122	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	-30	5	-1.43	249313225	119813	101.63	2110	2110	2065	2730	1470	2100	2080.85	0.20	0	-8186	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	2.39	0.00	0.00	7150	20230721	-71.05	2065	20230811	0.24	7150	-71.05	20230721	2065	0.24	20230811	7150	-71.05	20230721	2065	0.24	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
112	20230811	101115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	-30	5	-1.43	232338600	111612	94.67	2110	2110	2065	2730	1470	2100	2081.66	0.20	0	-8134	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	2.22	0.00	0.00	7150	20230721	-71.05	2065	20230811	0.24	7150	-71.05	20230721	2065	0.24	20230811	7150	-71.05	20230721	2065	0.24	20230811	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
113	20230811	091130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	-5	5	-0.24	64776325	30823	26.14	2110	2110	2080	2730	1470	2100	2101.56	0.20	0	-2917	2126	2112	2096	2082	2066	2120	2090	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.61	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		10198	N	N	0	N	00	N
114	20230810	161117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	20	2	0.96	242278905	115412	153.23	2090	2110	2080	2700	1460	2080	2099.25	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	2.30	0.00	0.00	7150	20230721	-70.63	2070	20230803	1.45	7150	-70.63	20230721	2070	1.45	20230803	7150	-70.63	20230721	2070	1.45	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
115	20230810	151114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	20	2	0.96	186258750	88778	117.87	2090	2110	2080	2700	1460	2080	2098.03	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.77	0.00	0.00	7150	20230721	-70.63	2070	20230803	1.45	7150	-70.63	20230721	2070	1.45	20230803	7150	-70.63	20230721	2070	1.45	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
116	20230810	141114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	165142240	78714	104.51	2090	2110	2080	2700	1460	2080	2098.00	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.57	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
117	20230810	131104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	20	2	0.96	148687240	70866	94.09	2090	2110	2080	2700	1460	2080	2098.15	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.41	0.00	0.00	7150	20230721	-70.63	2070	20230803	1.45	7150	-70.63	20230721	2070	1.45	20230803	7150	-70.63	20230721	2070	1.45	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
118	20230810	121126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	142447225	67895	90.14	2090	2110	2080	2700	1460	2080	2098.05	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.35	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
119	20230810	111126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	92787510	44225	58.72	2090	2110	2080	2700	1460	2080	2098.08	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.88	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
120	20230810	101122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	77882480	37120	49.28	2090	2110	2080	2700	1460	2080	2098.13	0.12	0	4122	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.74	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
121	20230810	091130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	1819460	872	1.16	2090	2090	2080	2700	1460	2080	2086.54	0.12	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		6076	N	N	0	N	00	N
122	20230809	161115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-15	5	-0.72	151599045	72864	54.84	2090	2095	2070	2720	1470	2095	2080.58	0.13	0	9345	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	1.45	0.00	0.00	7150	20230721	-70.91	2070	20230809	0.48	7150	-70.91	20230721	2070	0.48	20230809	7150	-70.91	20230721	2070	0.48	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
123	20230809	151103	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-15	5	-0.72	149383740	71799	54.04	2090	2095	2070	2720	1470	2095	2080.58	0.13	0	9325	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	1.43	0.00	0.00	7150	20230721	-70.91	2070	20230809	0.48	7150	-70.91	20230721	2070	0.48	20230809	7150	-70.91	20230721	2070	0.48	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
124	20230809	141059	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-10	5	-0.48	143266945	68860	51.83	2090	2095	2070	2720	1470	2095	2080.55	0.13	0	9454	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.37	0.00	0.00	7150	20230721	-70.84	2070	20230809	0.72	7150	-70.84	20230721	2070	0.72	20230809	7150	-70.84	20230721	2070	0.72	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
125	20230809	131123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-10	5	-0.48	129891895	62443	47.00	2090	2095	2070	2720	1470	2095	2080.17	0.13	0	9575	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.24	0.00	0.00	7150	20230721	-70.84	2070	20230809	0.72	7150	-70.84	20230721	2070	0.72	20230809	7150	-70.84	20230721	2070	0.72	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
126	20230809	121122	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	-5	5	-0.24	115683845	55613	41.86	2090	2095	2070	2720	1470	2095	2080.16	0.13	0	9596	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.11	0.00	0.00	7150	20230721	-70.77	2070	20230809	0.97	7150	-70.77	20230721	2070	0.97	20230809	7150	-70.77	20230721	2070	0.97	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
127	20230809	111113	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-10	5	-0.48	113762760	54691	41.16	2090	2095	2070	2720	1470	2095	2080.10	0.13	0	9604	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.09	0.00	0.00	7150	20230721	-70.84	2070	20230809	0.72	7150	-70.84	20230721	2070	0.72	20230809	7150	-70.84	20230721	2070	0.72	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
128	20230809	101102	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-15	5	-0.72	104117670	50054	37.67	2090	2095	2070	2720	1470	2095	2080.11	0.13	0	9661	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	1.00	0.00	0.00	7150	20230721	-70.91	2070	20230809	0.48	7150	-70.91	20230721	2070	0.48	20230809	7150	-70.91	20230721	2070	0.48	20230809	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
129	20230809	091107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	5651360	2710	2.04	2090	2095	2085	2720	1470	2095	2085.37	0.13	0	-111	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		6731	N	N	0	N	00	N
130	20230808	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	0	3	0.00	275540215	132064	115.92	2095	2095	2080	2720	1470	2095	2086.32	0.29	0	2240	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	2.63	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
131	20230808	151113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	0	3	0.00	266819660	127899	112.27	2095	2095	2080	2720	1470	2095	2086.17	0.29	0	2242	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	2.55	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
132	20230808	141108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	191409880	91716	80.51	2095	2095	2080	2720	1470	2095	2086.98	0.29	0	9922	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.83	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
133	20230808	131057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	152506385	73067	64.14	2095	2095	2080	2720	1470	2095	2087.21	0.29	0	-15	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.46	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
134	20230808	121105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	135251090	64799	56.88	2095	2095	2080	2720	1470	2095	2087.24	0.29	0	-15	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.29	0.00	0.00	7150	20230721	-70.77	2070	20230803	0.97	7150	-70.77	20230721	2070	0.97	20230803	7150	-70.77	20230721	2070	0.97	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
135	20230808	111052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	93403040	44772	39.30	2095	2095	2080	2720	1470	2095	2086.19	0.29	0	-5	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.89	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
136	20230808	101108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	86616065	41521	36.45	2095	2095	2080	2720	1470	2095	2086.08	0.29	0	-3	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.83	0.00	0.00	7150	20230721	-70.77	2070	20230803	0.97	7150	-70.77	20230721	2070	0.97	20230803	7150	-70.77	20230721	2070	0.97	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
137	20230808	091114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	5575705	2671	2.34	2095	2095	2085	2720	1470	2095	2087.50	0.29	0	0	2131	2112	2096	2077	2061	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		14491	N	N	0	N	00	N
138	20230807	161104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	-20	5	-0.95	235221565	112453	102.25	2095	2115	2080	2745	1485	2115	2091.73	0.27	0	10713	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	2.24	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
139	20230807	151103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-25	5	-1.18	232452870	111126	101.04	2095	2115	2080	2745	1485	2115	2091.80	0.27	0	10727	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	2.21	0.00	0.00	7150	20230721	-70.77	2070	20230803	0.97	7150	-70.77	20230721	2070	0.97	20230803	7150	-70.77	20230721	2070	0.97	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
140	20230807	141109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-30	5	-1.42	177372995	84678	76.99	2095	2115	2085	2745	1485	2115	2094.68	0.27	0	10958	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	1.69	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
141	20230807	131056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-15	5	-0.71	104264765	49684	45.18	2095	2115	2090	2745	1485	2115	2098.56	0.27	0	13462	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	0.99	0.00	0.00	7150	20230721	-70.63	2070	20230803	1.45	7150	-70.63	20230721	2070	1.45	20230803	7150	-70.63	20230721	2070	1.45	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
142	20230807	121056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-15	5	-0.71	98774365	47077	42.81	2095	2115	2090	2745	1485	2115	2098.14	0.27	0	13464	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	0.94	0.00	0.00	7150	20230721	-70.63	2070	20230803	1.45	7150	-70.63	20230721	2070	1.45	20230803	7150	-70.63	20230721	2070	1.45	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
143	20230807	111046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	-20	5	-0.95	84625930	40310	36.65	2095	2115	2090	2745	1485	2115	2099.38	0.27	0	13464	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	0.80	0.00	0.00	7150	20230721	-70.70	2070	20230803	1.21	7150	-70.70	20230721	2070	1.21	20230803	7150	-70.70	20230721	2070	1.21	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
144	20230807	101100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-10	5	-0.47	45908370	21847	19.86	2095	2115	2095	2745	1485	2115	2101.36	0.27	0	3745	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	0.44	0.00	0.00	7150	20230721	-70.56	2070	20230803	1.69	7150	-70.56	20230721	2070	1.69	20230803	7150	-70.56	20230721	2070	1.69	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
145	20230807	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-15	5	-0.71	9853990	4699	4.27	2095	2110	2095	2745	1485	2115	2097.04	0.27	0	-145	2145	2130	2100	2085	2055	2137	2092	5	630	100	1480	5	1	5020000	105	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-70.63	2070	20230803	1.45	7150	-70.63	20230721	2070	1.45	20230803	7150	-70.63	20230721	2070	1.45	20230803	0.00	N	455910	100	5 억		13633	N	N	0	N	00	N
146	20230804	161050	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	35	2	1.68	226339005	107997	38.81	2080	2115	2070	2700	1460	2080	2095.79	0.07	0	10197	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	106	0.00	0.00	12	2.15	0.00	0.00	7150	20230721	-70.42	2070	20230804	2.17	7150	-70.42	20230721	2070	2.17	20230804	7150	-70.42	20230721	2070	2.17	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
147	20230804	151049	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2115	35	2	1.68	218365545	104221	37.45	2080	2115	2070	2700	1460	2080	2095.22	0.07	0	10116	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	106	0.00	0.00	12	2.08	0.00	0.00	7150	20230721	-70.42	2070	20230804	2.17	7150	-70.42	20230721	2070	2.17	20230804	7150	-70.42	20230721	2070	2.17	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
148	20230804	141104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	20	2	0.96	193663080	92487	33.23	2080	2110	2070	2700	1460	2080	2093.95	0.07	0	8984	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.84	0.00	0.00	7150	20230721	-70.63	2070	20230804	1.45	7150	-70.63	20230721	2070	1.45	20230804	7150	-70.63	20230721	2070	1.45	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
149	20230804	131046	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	20	2	0.96	163751910	78292	28.13	2080	2105	2070	2700	1460	2080	2091.55	0.07	0	8983	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.56	0.00	0.00	7150	20230721	-70.63	2070	20230804	1.45	7150	-70.63	20230721	2070	1.45	20230804	7150	-70.63	20230721	2070	1.45	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
150	20230804	121040	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	10	2	0.48	143708800	68732	24.70	2080	2100	2070	2700	1460	2080	2090.86	0.07	0	8983	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.37	0.00	0.00	7150	20230721	-70.77	2070	20230804	0.97	7150	-70.77	20230721	2070	0.97	20230804	7150	-70.77	20230721	2070	0.97	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
151	20230804	111055	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2100	20	2	0.96	111594410	53374	19.18	2080	2100	2070	2700	1460	2080	2090.80	0.07	0	8983	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	1.06	0.00	0.00	7150	20230721	-70.63	2070	20230804	1.45	7150	-70.63	20230721	2070	1.45	20230804	7150	-70.63	20230721	2070	1.45	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
152	20230804	101034	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2095	15	2	0.72	80030710	38313	13.77	2080	2100	2070	2700	1460	2080	2088.87	0.07	0	8870	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.76	0.00	0.00	7150	20230721	-70.70	2070	20230804	1.21	7150	-70.70	20230721	2070	1.21	20230804	7150	-70.70	20230721	2070	1.21	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
153	20230804	091034	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	10	2	0.48	20418245	9797	3.52	2080	2090	2070	2700	1460	2080	2084.13	0.07	0	6551	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-70.77	2070	20230804	0.97	7150	-70.77	20230721	2070	0.97	20230804	7150	-70.77	20230721	2070	0.97	20230804	0.00	N	455910	100	5 억		3436	N	N	0	N	00	N
154	20230803	161040	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-10	5	-0.48	560497360	269425	127.36	2090	2100	2070	2715	1465	2090	2080.35	0.09	0	9138	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	5.37	0.00	0.00	7150	20230721	-70.91	2070	20230803	0.48	7150	-70.91	20230721	2070	0.48	20230803	7150	-70.91	20230721	2070	0.48	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
155	20230803	151045	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	-5	5	-0.24	541405955	260248	123.02	2090	2100	2070	2715	1465	2090	2080.35	0.09	0	9138	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	5.18	0.00	0.00	7150	20230721	-70.84	2070	20230803	0.72	7150	-70.84	20230721	2070	0.72	20230803	7150	-70.84	20230721	2070	0.72	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
156	20230803	141039	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-10	5	-0.48	520558030	250243	118.29	2090	2100	2070	2715	1465	2090	2080.21	0.09	0	9138	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	4.98	0.00	0.00	7150	20230721	-70.91	2070	20230803	0.48	7150	-70.91	20230721	2070	0.48	20230803	7150	-70.91	20230721	2070	0.48	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
157	20230803	131039	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2075	-15	5	-0.72	512751685	246489	116.52	2090	2100	2070	2715	1465	2090	2080.22	0.09	0	9138	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	4.91	0.00	0.00	7150	20230721	-70.98	2070	20230803	0.24	7150	-70.98	20230721	2070	0.24	20230803	7150	-70.98	20230721	2070	0.24	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
158	20230803	121046	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-10	5	-0.48	399939485	192104	90.81	2090	2100	2070	2715	1465	2090	2081.89	0.09	0	6988	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	3.83	0.00	0.00	7150	20230721	-70.91	2070	20230803	0.48	7150	-70.91	20230721	2070	0.48	20230803	7150	-70.91	20230721	2070	0.48	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
159	20230803	111032	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	-10	5	-0.48	337720005	162120	76.64	2090	2100	2070	2715	1465	2090	2083.15	0.09	0	6988	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	3.23	0.00	0.00	7150	20230721	-70.91	2070	20230803	0.48	7150	-70.91	20230721	2070	0.48	20230803	7150	-70.91	20230721	2070	0.48	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
160	20230803	101029	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2090	0	3	0.00	148879335	71294	33.70	2090	2100	2080	2715	1465	2090	2088.24	0.09	0	6988	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	1.42	0.00	0.00	7150	20230721	-70.77	2080	20230803	0.48	7150	-70.77	20230721	2080	0.48	20230803	7150	-70.77	20230721	2080	0.48	20230803	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
161	20230803	091032	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	27080055	12969	6.13	2090	2095	2085	2715	1465	2090	2088.06	0.09	0	1214	2126	2107	2096	2077	2066	2102	2072	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-70.77	2080	20230728	0.48	7150	-70.77	20230721	2080	0.48	20230728	7150	-70.77	20230721	2080	0.48	20230728	0.00	N	455910	100	5 억		4298	N	N	0	N	00	N
162	20230802	161039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-15	5	-0.71	436162940	207901	89.94	2110	2115	2085	2735	1475	2105	2097.94	0.34	0	-4968	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	4.14	0.00	0.00	7150	20230721	-70.77	2080	20230728	0.48	7150	-70.77	20230721	2080	0.48	20230728	7150	-70.77	20230721	2080	0.48	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
163	20230802	151053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-15	5	-0.71	410150870	195446	84.55	2110	2115	2085	2735	1475	2105	2098.54	0.34	0	-4968	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	3.89	0.00	0.00	7150	20230721	-70.77	2080	20230728	0.48	7150	-70.77	20230721	2080	0.48	20230728	7150	-70.77	20230721	2080	0.48	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
164	20230802	141038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-5	5	-0.24	322034320	153332	66.33	2110	2115	2090	2735	1475	2105	2100.24	0.34	0	-4968	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	3.05	0.00	0.00	7150	20230721	-70.63	2080	20230728	0.96	7150	-70.63	20230721	2080	0.96	20230728	7150	-70.63	20230721	2080	0.96	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
165	20230802	131030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-5	5	-0.24	299437975	142567	61.67	2110	2115	2090	2735	1475	2105	2100.33	0.34	0	-4138	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	2.84	0.00	0.00	7150	20230721	-70.63	2080	20230728	0.96	7150	-70.63	20230721	2080	0.96	20230728	7150	-70.63	20230721	2080	0.96	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
166	20230802	121027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-5	5	-0.24	268294800	127760	55.27	2110	2115	2090	2735	1475	2105	2099.99	0.34	0	-4138	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	2.55	0.00	0.00	7150	20230721	-70.63	2080	20230728	0.96	7150	-70.63	20230721	2080	0.96	20230728	7150	-70.63	20230721	2080	0.96	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
167	20230802	111030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-5	5	-0.24	227422065	108318	46.86	2110	2115	2090	2735	1475	2105	2099.58	0.34	0	-4138	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	2.16	0.00	0.00	7150	20230721	-70.63	2080	20230728	0.96	7150	-70.63	20230721	2080	0.96	20230728	7150	-70.63	20230721	2080	0.96	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
168	20230802	101030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	0	3	0.00	204605830	97477	42.17	2110	2115	2090	2735	1475	2105	2099.02	0.34	0	-4138	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	106	0.00	0.00	12	1.94	0.00	0.00	7150	20230721	-70.56	2080	20230728	1.20	7150	-70.56	20230721	2080	1.20	20230728	7150	-70.56	20230721	2080	1.20	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
169	20230802	091030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-5	5	-0.24	53714970	25542	11.05	2110	2115	2100	2735	1475	2105	2103.01	0.34	0	-10845	2125	2115	2110	2100	2095	2112	2097	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.51	0.00	0.00	7150	20230721	-70.63	2080	20230728	0.96	7150	-70.63	20230721	2080	0.96	20230728	7150	-70.63	20230721	2080	0.96	20230728	0.00	N	455910	100	5 억		17266	N	N	0	N	00	N
170	20230801	161028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-10	5	-0.47	476337895	225940	74.12	2110	2120	2105	2745	1485	2115	2108.25	0.35	0	8891	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	4.50	0.00	0.00	7150	20230721	-70.56	2080	20230728	1.20	7150	-70.56	20230721	2080	1.20	20230728	7150	-70.56	20230721	2080	1.20	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
171	20230801	151023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	461531525	218913	71.81	2110	2120	2105	2745	1485	2115	2108.29	0.35	0	8891	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	4.36	0.00	0.00	7150	20230721	-70.49	2080	20230728	1.44	7150	-70.49	20230721	2080	1.44	20230728	7150	-70.49	20230721	2080	1.44	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
172	20230801	141043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	441115080	209243	68.64	2110	2120	2105	2745	1485	2115	2108.15	0.35	0	8891	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	4.17	0.00	0.00	7150	20230721	-70.49	2080	20230728	1.44	7150	-70.49	20230721	2080	1.44	20230728	7150	-70.49	20230721	2080	1.44	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
173	20230801	131019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-10	5	-0.47	378280715	179410	58.85	2110	2120	2105	2745	1485	2115	2108.47	0.35	0	8891	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	3.57	0.00	0.00	7150	20230721	-70.56	2080	20230728	1.20	7150	-70.56	20230721	2080	1.20	20230728	7150	-70.56	20230721	2080	1.20	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
174	20230801	121019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	310397065	147207	48.29	2110	2120	2105	2745	1485	2115	2108.58	0.35	0	8891	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	2.93	0.00	0.00	7150	20230721	-70.49	2080	20230728	1.44	7150	-70.49	20230721	2080	1.44	20230728	7150	-70.49	20230721	2080	1.44	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
175	20230801	111016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	261148920	123820	40.62	2110	2120	2105	2745	1485	2115	2109.10	0.35	0	8891	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	2.47	0.00	0.00	7150	20230721	-70.49	2080	20230728	1.44	7150	-70.49	20230721	2080	1.44	20230728	7150	-70.49	20230721	2080	1.44	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
176	20230801	101022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	169385265	80295	26.34	2110	2120	2105	2745	1485	2115	2109.54	0.35	0	7479	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	1.60	0.00	0.00	7150	20230721	-70.42	2080	20230728	1.68	7150	-70.42	20230721	2080	1.68	20230728	7150	-70.42	20230721	2080	1.68	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N
177	20230801	091014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	34576010	16372	5.37	2110	2120	2110	2745	1485	2115	2111.90	0.35	0	-555	2165	2140	2125	2100	2085	2132	2092	5	630	100	1480	5	1	5020000	106	0.00	0.00	12	0.33	0.00	0.00	7150	20230721	-70.42	2080	20230728	1.68	7150	-70.42	20230721	2080	1.68	20230728	7150	-70.42	20230721	2080	1.68	20230728	0.00	N	455910	100	5 억		17820	N	N	0	N	00	N