KissMeData/391060/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	161234	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
3	20230831	151552	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
4	20230831	141718	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
5	20230831	131639	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
6	20230831	121736	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
7	20230831	112217	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
8	20230831	101825	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
9	20230831	091658	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
10	20230830	161240	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
11	20230830	151524	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
12	20230830	141623	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
13	20230830	131622	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
14	20230830	121633	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
15	20230830	112202	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
16	20230830	101724	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
17	20230830	091628	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
18	20230829	161234	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
19	20230829	151537	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
20	20230829	141723	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
21	20230829	131608	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
22	20230829	121726	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
23	20230829	112430	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
24	20230829	101822	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
25	20230829	091212	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
26	20230828	161157	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
27	20230828	151206	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
28	20230828	141210	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
29	20230828	131220	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
30	20230828	121210	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
31	20230828	111206	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
32	20230828	101153	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
33	20230828	091209	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
34	20230825	161200	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
35	20230825	151209	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
36	20230825	141207	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
37	20230825	131202	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
38	20230825	121204	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
39	20230825	111203	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
40	20230825	101208	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
41	20230825	091200	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10040	10020	10000	9980	9960	10030	9990	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
42	20230824	161155	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	35860810	3592	728.60	9980	10020	9980	12970	6990	9980	9983.52	1.64	0	-915	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	510	78.74	1.11	12	0.07	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
43	20230824	151151	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	35860810	3592	728.60	9980	10020	9980	12970	6990	9980	9983.52	1.64	0	-915	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	510	78.74	1.11	12	0.07	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
44	20230824	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	30551270	3061	620.89	9980	9990	9980	12970	6990	9980	9980.81	1.64	0	-744	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
45	20230824	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	28305380	2836	575.25	9980	9990	9980	12970	6990	9980	9980.74	1.64	0	-550	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.06	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
46	20230824	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	25839810	2589	525.15	9980	9990	9980	12970	6990	9980	9980.61	1.64	0	-357	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.05	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
47	20230824	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	1786490	179	36.31	9980	9990	9980	12970	6990	9980	9980.39	1.64	0	-157	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
48	20230824	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	99820	10	2.03	9980	9990	9980	12970	6990	9980	9982.00	1.64	0	0	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
49	20230824	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	39920	4	0.81	9980	9980	9980	12970	6990	9980	9980.00	1.64	0	0	9993	9986	9983	9976	9973	9985	9975	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
50	20230823	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	4920990	493	57.93	9980	9990	9980	12970	6990	9980	9981.72	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
51	20230823	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	4431970	444	52.17	9980	9990	9980	12970	6990	9980	9981.91	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.01	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
52	20230823	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	4062340	407	47.83	9980	9990	9980	12970	6990	9980	9981.18	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.01	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
53	20230823	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	2764640	277	32.55	9980	9990	9980	12970	6990	9980	9980.65	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
54	20230823	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	2575020	258	30.32	9980	9990	9980	12970	6990	9980	9980.70	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
55	20230823	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	2575020	258	30.32	9980	9990	9980	12970	6990	9980	9980.70	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
56	20230823	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	1776460	178	20.92	9980	9990	9980	12970	6990	9980	9980.11	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
57	20230823	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	79840	8	0.94	9980	9980	9980	12970	6990	9980	9980.00	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
58	20230822	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	8495040	851	17.82	9980	10000	9970	12970	6990	9980	9982.42	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
59	20230822	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	8495040	851	17.82	9980	10000	9970	12970	6990	9980	9982.42	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
60	20230822	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	8385250	840	17.59	9980	10000	9970	12970	6990	9980	9982.44	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
61	20230822	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	7886250	790	16.54	9980	10000	9970	12970	6990	9980	9982.59	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	510	78.74	1.11	12	0.02	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
62	20230822	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	4858620	487	10.20	9980	9980	9970	12970	6990	9980	9976.63	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
63	20230822	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	2633080	264	5.53	9980	9980	9970	12970	6990	9980	9973.79	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
64	20230822	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	1625740	163	3.41	9980	9980	9970	12970	6990	9980	9973.87	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
65	20230822	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	1.64	0	0	10013	9996	9983	9966	9953	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
66	20230821	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	47661220	4775	31.44	9980	10000	9970	12970	6990	9980	9981.41	1.64	0	-1778	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.09	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
67	20230821	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	47311920	4740	31.21	9980	10000	9970	12970	6990	9980	9981.42	1.64	0	-1743	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.09	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
68	20230821	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	40146280	4022	26.48	9980	10000	9970	12970	6990	9980	9981.67	1.64	0	-1435	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.08	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
69	20230821	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	34737100	3480	22.91	9980	10000	9970	12970	6990	9980	9981.93	1.64	0	-1127	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.07	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
70	20230821	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	29208180	2926	19.26	9980	10000	9970	12970	6990	9980	9982.29	1.64	0	-806	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.06	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
71	20230821	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	26054500	2610	17.18	9980	10000	9970	12970	6990	9980	9982.57	1.64	0	-498	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.05	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
72	20230821	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	22860850	2290	15.08	9980	10000	9970	12970	6990	9980	9982.90	1.64	0	-178	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
73	20230821	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	1646070	165	1.09	9980	9980	9970	12970	6990	9980	9976.18	1.64	0	0	10000	9990	9980	9970	9960	9985	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
74	20230818	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	151458510	15189	466.35	9990	9990	9970	12960	6980	9970	9971.59	1.64	0	-1397	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.30	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
75	20230818	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	149992820	15042	461.84	9990	9990	9970	12960	6980	9970	9971.60	1.64	0	-1367	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.29	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
76	20230818	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	139594110	13999	429.81	9990	9990	9970	12960	6980	9970	9971.72	1.64	0	-1082	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.27	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
77	20230818	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	130270160	13064	401.11	9990	9990	9970	12960	6980	9970	9971.69	1.64	0	-797	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.26	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
78	20230818	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	111486010	11180	343.26	9990	9990	9970	12960	6980	9970	9971.92	1.64	0	-512	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.22	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
79	20230818	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	102124000	10241	314.43	9990	9990	9970	12960	6980	9970	9972.07	1.64	0	-227	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.20	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
80	20230818	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	86665150	8691	266.84	9990	9990	9970	12960	6980	9970	9971.83	1.64	0	36	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.17	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
81	20230818	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	8485460	850	26.10	9990	9990	9980	12960	6980	9970	9982.89	1.64	0	-2	9996	9982	9976	9962	9956	9980	9960	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
82	20230817	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	32495520	3257	40.06	9970	9990	9970	12970	6990	9980	9977.13	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.06	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
83	20230817	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	28447700	2851	35.07	9970	9990	9970	12970	6990	9980	9978.15	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.06	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
84	20230817	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	23378910	2343	28.82	9970	9980	9970	12970	6990	9980	9978.19	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
85	20230817	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	22132660	2218	27.28	9970	9980	9970	12970	6990	9980	9978.66	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
86	20230817	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	22132660	2218	27.28	9970	9980	9970	12970	6990	9980	9978.66	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
87	20230817	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	17363310	1740	21.40	9970	9980	9970	12970	6990	9980	9978.91	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
88	20230817	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	2902290	291	3.58	9970	9980	9970	12970	6990	9980	9973.51	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
89	20230817	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	39880	4	0.05	9970	9970	9970	12970	6990	9980	9970.00	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83575	N	N	0	N	00	N
90	20230816	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	81141130	8130	46.82	9980	10000	9980	12970	6990	9980	9980.46	1.64	0	8	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.16	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
91	20230816	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	81141130	8130	46.82	9980	10000	9980	12970	6990	9980	9980.46	1.64	0	8	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.16	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
92	20230816	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	76400430	7655	44.09	9980	10000	9980	12970	6990	9980	9980.46	1.64	0	8	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.15	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
93	20230816	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	64893480	6502	37.45	9980	10000	9980	12970	6990	9980	9980.54	1.64	0	8	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.13	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
94	20230816	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	58586100	5870	33.81	9980	10000	9980	12970	6990	9980	9980.60	1.64	0	6	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.12	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
95	20230816	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	53246740	5335	30.72	9980	10000	9980	12970	6990	9980	9980.64	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.10	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
96	20230816	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	34553240	3462	19.94	9980	10000	9980	12970	6990	9980	9980.72	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.07	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
97	20230816	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	119760	12	0.07	9980	9980	9980	12970	6990	9980	9980.00	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
98	20230814	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	173344020	17364	201.67	10000	10000	9980	13000	7000	10000	9982.95	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.58	1.10	12	0.34	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
99	20230814	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	165449840	16573	192.49	10000	10000	9980	13000	7000	10000	9983.10	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.58	1.10	12	0.32	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
100	20230814	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	152076140	15233	176.92	10000	10000	9980	13000	7000	10000	9983.33	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.58	1.10	12	0.30	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
101	20230814	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	125279810	12548	145.74	10000	10000	9980	13000	7000	10000	9984.05	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.58	1.10	12	0.25	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
102	20230814	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	94611270	9475	110.05	10000	10000	9980	13000	7000	10000	9985.36	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.58	1.10	12	0.19	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
103	20230814	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	60230070	6033	70.07	10000	10000	9980	13000	7000	10000	9983.44	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.12	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
104	20230814	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	28193880	2825	32.81	10000	10000	9980	13000	7000	10000	9980.13	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
105	20230814	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	20000	2	0.02	10000	10000	10000	13000	7000	10000	10000.00	1.64	0	0	10033	10016	9993	9976	9953	10020	9980	26	3000	500	7400	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83567	N	N	0	N	00	N
106	20230811	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	30	2	0.30	85861310	8610	44.26	10000	10010	9970	12960	6980	9970	9972.28	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	510	78.74	1.11	12	0.17	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
107	20230811	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	85501990	8574	44.08	10000	10010	9970	12960	6980	9970	9972.24	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.17	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
108	20230811	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	84903180	8514	43.77	10000	10010	9970	12960	6980	9970	9972.18	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.17	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
109	20230811	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	84424130	8466	43.52	10000	10010	9970	12960	6980	9970	9972.14	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.17	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
110	20230811	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	82308270	8254	42.43	10000	10010	9970	12960	6980	9970	9971.93	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.16	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
111	20230811	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	79483930	7971	40.98	10000	10010	9970	12960	6980	9970	9971.64	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.16	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
112	20230811	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	76859190	7708	39.62	10000	10010	9970	12960	6980	9970	9971.35	1.64	0	4	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.15	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
113	20230811	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	1.64	0	0	10010	9990	9980	9960	9950	9985	9955	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83563	N	N	0	N	00	N
114	20230810	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	194180740	19453	212.53	9980	10000	9970	13000	7000	10000	9982.05	1.64	0	-12042	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	508	78.50	1.10	12	0.38	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
115	20230810	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	194041160	19439	212.38	9980	10000	9970	13000	7000	10000	9982.05	1.64	0	-12028	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	508	78.50	1.10	12	0.38	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
116	20230810	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	94394320	9448	103.22	9980	10000	9980	13000	7000	10000	9990.93	1.64	0	-5463	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	509	78.58	1.10	12	0.19	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
117	20230810	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	25326910	2534	27.68	9980	10000	9980	13000	7000	10000	9994.83	1.64	0	-277	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	510	78.74	1.11	12	0.05	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
118	20230810	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	11247670	1125	12.29	9980	10000	9980	13000	7000	10000	9997.93	1.64	0	-187	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
119	20230810	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	10298620	1030	11.25	9980	10000	9980	13000	7000	10000	9998.66	1.64	0	-95	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
120	20230810	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	949240	95	1.04	9980	10000	9980	13000	7000	10000	9992.00	1.64	0	-11	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
121	20230810	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10013	10006	9993	9986	9973	10010	9990	26	3000	500	7400	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83565	N	N	0	N	00	N
122	20230809	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	91465910	9153	188.14	9980	10000	9980	13000	7000	10000	9993.00	1.64	0	-2417	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	510	78.74	1.11	12	0.18	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
123	20230809	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	90636720	9070	186.43	9980	10000	9980	13000	7000	10000	9993.02	1.64	0	-2336	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.18	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
124	20230809	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	79100310	7915	162.69	9980	10000	9980	13000	7000	10000	9993.72	1.64	0	-1728	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.16	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
125	20230809	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	66163260	6620	136.07	9980	10000	9980	13000	7000	10000	9994.45	1.64	0	-1099	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.13	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
126	20230809	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	24255180	2428	49.91	9980	10000	9980	13000	7000	10000	9989.78	1.64	0	-650	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.05	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
127	20230809	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	10808640	1082	22.24	9980	10000	9980	13000	7000	10000	9989.50	1.64	0	-248	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
128	20230809	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	2387070	239	4.91	9980	10000	9980	13000	7000	10000	9987.74	1.64	0	0	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
129	20230809	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10020	10010	9990	9980	9960	10015	9985	26	3000	500	7400	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83674	N	N	0	N	00	N
130	20230808	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	48566030	4865	123.76	10000	10000	9970	12970	6990	9980	9982.74	1.64	0	-119	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	510	78.74	1.11	12	0.10	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
131	20230808	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	45346110	4543	115.57	10000	10000	9970	12970	6990	9980	9981.53	1.64	0	-115	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.09	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
132	20230808	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	22795030	2284	58.10	10000	10000	9970	12970	6990	9980	9980.31	1.64	0	-94	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
133	20230808	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	12086490	1211	30.81	10000	10000	9970	12970	6990	9980	9980.59	1.64	0	-72	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
134	20230808	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	2795110	280	7.12	10000	10000	9970	12970	6990	9980	9982.54	1.64	0	-51	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
135	20230808	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	1318130	132	3.36	10000	10000	9970	12970	6990	9980	9985.83	1.64	0	-29	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
136	20230808	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	919280	92	2.34	10000	10000	9970	12970	6990	9980	9992.17	1.64	0	-7	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
137	20230808	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	620000	62	1.58	10000	10000	10000	12970	6990	9980	10000.00	1.64	0	0	10006	9992	9976	9962	9946	10000	9970	26	2990	500	7380	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
138	20230807	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	39199740	3931	1149.42	9960	9990	9960	12970	6990	9980	9971.95	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.08	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
139	20230807	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	39139900	3925	1147.66	9960	9990	9960	12970	6990	9980	9971.95	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.08	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
140	20230807	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	33805950	3390	991.23	9960	9990	9960	12970	6990	9980	9972.26	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.07	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
141	20230807	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	27305510	2738	800.58	9960	9990	9960	12970	6990	9980	9972.79	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
142	20230807	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	19130100	1918	560.82	9960	9990	9960	12970	6990	9980	9973.98	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
143	20230807	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	12637670	1267	370.47	9960	9990	9960	12970	6990	9980	9974.48	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
144	20230807	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	6266840	628	183.63	9960	9990	9960	12970	6990	9980	9979.04	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
145	20230807	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	119560	12	3.51	9960	9970	9960	12970	6990	9980	9963.33	1.64	0	0	10013	9996	9983	9966	9953	10005	9975	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
146	20230804	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	3373620	338	10.16	9970	10000	9970	12960	6980	9970	9981.12	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
147	20230804	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	3373620	338	10.16	9970	10000	9970	12960	6980	9970	9981.12	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
148	20230804	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	3373620	338	10.16	9970	10000	9970	12960	6980	9970	9981.12	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
149	20230804	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	2535300	254	7.64	9970	10000	9970	12960	6980	9970	9981.50	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
150	20230804	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	788800	79	2.38	9970	10000	9970	12960	6980	9970	9984.81	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
151	20230804	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	389200	39	1.17	9970	10000	9970	12960	6980	9970	9979.49	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
152	20230804	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	89800	9	0.27	9970	10000	9970	12960	6980	9970	9977.78	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
153	20230804	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	49850	5	0.15	9970	9970	9970	12960	6980	9970	9970.00	1.64	0	0	10003	9986	9973	9956	9943	9980	9950	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
154	20230803	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	33161400	3326	57.71	9980	9990	9960	12970	6990	9980	9970.35	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.07	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
155	20230803	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	33091610	3319	57.59	9980	9990	9960	12970	6990	9980	9970.36	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.07	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
156	20230803	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	29891240	2998	52.02	9980	9990	9960	12970	6990	9980	9970.39	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.06	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
157	20230803	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	25923180	2600	45.12	9980	9990	9960	12970	6990	9980	9970.45	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
158	20230803	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	21994940	2206	38.28	9980	9980	9960	12970	6990	9980	9970.51	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
159	20230803	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	17907240	1796	31.16	9980	9980	9960	12970	6990	9980	9970.62	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
160	20230803	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	12850450	1289	22.37	9980	9980	9960	12970	6990	9980	9969.32	1.64	0	30	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.03	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
161	20230803	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	109780	11	0.19	9980	9980	9980	12970	6990	9980	9980.00	1.64	0	10	10013	9996	9983	9966	9953	9990	9960	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
162	20230802	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	57492240	5763	952.56	9990	10000	9970	12970	6990	9980	9976.10	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.11	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
163	20230802	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	57442340	5758	951.74	9990	10000	9970	12970	6990	9980	9976.09	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.11	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
164	20230802	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	44341660	4444	734.55	9990	10000	9970	12970	6990	9980	9977.87	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.09	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
165	20230802	131002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	40502510	4059	670.91	9990	10000	9970	12970	6990	9980	9978.45	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.08	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
166	20230802	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	20694720	2074	342.81	9990	10000	9970	12970	6990	9980	9978.17	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.04	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
167	20230802	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	16832460	1687	278.84	9990	10000	9970	12970	6990	9980	9977.75	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
168	20230802	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	11736000	1176	194.38	9990	10000	9970	12970	6990	9980	9979.59	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
169	20230802	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	1.64	0	0	10020	10000	9980	9960	9940	10010	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.00	N	391060	500	25 억		83673	N	N	0	N	00	N
170	20230801	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	6038420	605	19.12	9960	10000	9960	12980	7000	9990	9980.86	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
171	20230801	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	5988520	600	18.96	9960	10000	9960	12980	7000	9990	9980.87	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
172	20230801	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	4232040	424	13.40	9960	10000	9960	12980	7000	9990	9981.23	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
173	20230801	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	1954600	196	6.19	9960	10000	9960	12980	7000	9990	9972.45	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
174	20230801	120952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	1565380	157	4.96	9960	10000	9960	12980	7000	9990	9970.57	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
175	20230801	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	1445620	145	4.58	9960	10000	9960	12980	7000	9990	9969.79	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
176	20230801	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	69760	7	0.22	9960	10000	9960	12980	7000	9990	9965.71	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10525	20220914	-4.99	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
177	20230801	090946	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	1.64	0	0	10016	10002	9976	9962	9936	10010	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N