KissMeData/440790/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	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	21434260	10208	2453.85	2095	2110	2080	2715	1465	2090	2099.75	0.05	0	7468	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-161.92	1.06	12	0.25	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
3	20230831	151626	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	21380155	10182	2447.60	2095	2110	2080	2715	1465	2090	2099.80	0.05	0	7493	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-161.92	1.06	12	0.25	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
4	20230831	141755	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	17328695	8252	1983.65	2095	2110	2080	2715	1465	2090	2099.94	0.05	0	6043	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.20	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
5	20230831	131717	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	13153480	6259	1504.57	2095	2110	2080	2715	1465	2090	2101.53	0.05	0	4563	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-161.92	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
6	20230831	121815	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	9151420	4358	1047.60	2095	2110	2080	2715	1465	2090	2099.91	0.05	0	3104	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
7	20230831	112258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5424235	2589	622.36	2095	2100	2080	2715	1465	2090	2095.11	0.05	0	1786	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.06	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
8	20230831	101903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1071160	512	123.08	2095	2095	2080	2715	1465	2090	2092.11	0.05	0	242	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
9	20230831	091743	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.05	0	0	2110	2100	2090	2080	2070	2100	2080	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1837	N	N	0	N	00	N
10	20230830	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	867075	416	1.78	2090	2100	2080	2715	1465	2090	2084.31	0.05	0	9	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
11	20230830	151558	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	860805	413	1.77	2090	2100	2080	2715	1465	2090	2084.27	0.05	0	6	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.01	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
12	20230830	141657	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	839805	403	1.73	2090	2090	2080	2715	1465	2090	2083.88	0.05	0	6	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
13	20230830	131657	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	510875	245	1.05	2090	2090	2085	2715	1465	2090	2085.20	0.05	0	6	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
14	20230830	121710	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	490025	235	1.01	2090	2090	2085	2715	1465	2090	2085.21	0.05	0	6	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
15	20230830	112243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	485855	233	1.00	2090	2090	2085	2715	1465	2090	2085.21	0.05	0	6	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
16	20230830	101801	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	214805	103	0.44	2090	2090	2085	2715	1465	2090	2085.49	0.05	0	-2	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
17	20230830	091703	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.05	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1828	N	N	0	N	00	N
18	20230829	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	48260825	23319	899.65	2085	2090	2065	2710	1460	2085	2069.59	0.05	0	3724	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.58	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
19	20230829	151609	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	48256645	23317	899.58	2085	2090	2065	2710	1460	2085	2069.59	0.05	0	3724	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	84	-158.85	1.04	12	0.58	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
20	20230829	141801	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	29457555	14220	548.61	2085	2090	2065	2710	1460	2085	2071.56	0.05	0	-88	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.35	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
21	20230829	131648	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	28519145	13771	531.29	2085	2090	2065	2710	1460	2085	2070.96	0.05	0	-88	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.34	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
22	20230829	121805	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	25117040	12142	468.44	2085	2085	2065	2710	1460	2085	2068.61	0.05	0	-88	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.30	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
23	20230829	112512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	23239270	11239	433.60	2085	2085	2065	2710	1460	2085	2067.73	0.05	0	6	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	84	-158.85	1.04	12	0.28	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
24	20230829	101902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	141780	68	2.62	2085	2085	2085	2710	1460	2085	2085.00	0.05	0	3	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
25	20230829	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.05	0	0	2101	2092	2081	2072	2061	2097	2077	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1916	N	N	0	N	00	N
26	20230828	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5400420	2592	107.73	2070	2090	2070	2710	1460	2085	2083.50	0.05	0	2	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
27	20230828	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5383740	2584	107.40	2070	2090	2070	2710	1460	2085	2083.49	0.05	0	2	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.06	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
28	20230828	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5175740	2484	103.24	2070	2090	2070	2710	1460	2085	2083.63	0.05	0	2	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
29	20230828	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5150720	2472	102.74	2070	2090	2070	2710	1460	2085	2083.62	0.05	0	0	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
30	20230828	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	478185	231	9.60	2070	2085	2070	2710	1460	2085	2070.06	0.05	0	0	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
31	20230828	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	478185	231	9.60	2070	2085	2070	2710	1460	2085	2070.06	0.05	0	0	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
32	20230828	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	478185	231	9.60	2070	2085	2070	2710	1460	2085	2070.06	0.05	0	0	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
33	20230828	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	476100	230	9.56	2070	2070	2070	2710	1460	2085	2070.00	0.05	0	0	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-159.23	1.04	12	0.01	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		1914	N	N	0	N	00	N
34	20230825	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4980975	2406	145.82	2070	2085	2065	2700	1460	2080	2070.23	0.06	0	-1085	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-160.38	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
35	20230825	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3928900	1899	115.09	2070	2080	2065	2700	1460	2080	2068.93	0.06	0	-721	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-159.23	1.04	12	0.05	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
36	20230825	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3663940	1771	107.33	2070	2080	2065	2700	1460	2080	2068.85	0.06	0	-593	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-159.23	1.04	12	0.04	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
37	20230825	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3351320	1620	98.18	2070	2075	2065	2700	1460	2080	2068.72	0.06	0	-443	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-159.23	1.04	12	0.04	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
38	20230825	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	3045070	1472	89.21	2070	2070	2065	2700	1460	2080	2068.66	0.06	0	-315	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-158.85	1.04	12	0.04	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
39	20230825	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2439760	1179	71.45	2070	2070	2065	2700	1460	2080	2069.35	0.06	0	-175	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-159.23	1.04	12	0.03	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
40	20230825	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	2127820	1028	62.30	2070	2070	2065	2700	1460	2080	2069.86	0.06	0	-28	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-158.85	1.04	12	0.03	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
41	20230825	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.06	0	0	2096	2087	2076	2067	2056	2092	2072	4	620	100	1490	5	1	4050000	84	-160.00	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2279	N	N	0	N	00	N
42	20230824	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3423585	1650	112.24	2070	2085	2065	2710	1460	2085	2074.90	0.06	0	-1282	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.04	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
43	20230824	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	3328085	1604	109.12	2070	2085	2065	2710	1460	2085	2074.87	0.06	0	-1270	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-158.85	1.04	12	0.04	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
44	20230824	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2780390	1340	91.16	2070	2085	2070	2710	1460	2085	2074.92	0.06	0	-1059	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
45	20230824	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2191005	1056	71.84	2070	2085	2070	2710	1460	2085	2074.82	0.06	0	-814	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.03	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
46	20230824	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1643515	792	53.88	2070	2085	2070	2710	1460	2085	2075.15	0.06	0	-578	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-159.23	1.04	12	0.02	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
47	20230824	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1146705	552	37.55	2070	2085	2070	2710	1460	2085	2077.36	0.06	0	-338	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-159.23	1.04	12	0.01	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
48	20230824	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	517610	249	16.94	2070	2085	2070	2710	1460	2085	2078.76	0.06	0	-109	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
49	20230824	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	78960	38	2.59	2070	2085	2070	2710	1460	2085	2077.89	0.06	0	-18	2098	2091	2078	2071	2058	2095	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2276	N	N	0	N	00	N
50	20230823	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3042315	1470	53.05	2065	2085	2065	2715	1465	2090	2069.60	0.06	0	-10	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
51	20230823	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3042315	1470	53.05	2065	2085	2065	2715	1465	2090	2069.60	0.06	0	-10	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
52	20230823	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3042315	1470	53.05	2065	2085	2065	2715	1465	2090	2069.60	0.06	0	-10	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
53	20230823	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3042315	1470	53.05	2065	2085	2065	2715	1465	2090	2069.60	0.06	0	-10	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
54	20230823	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2961190	1431	51.64	2065	2085	2065	2715	1465	2090	2069.32	0.06	0	-10	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.04	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
55	20230823	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	66680	32	1.15	2065	2085	2065	2715	1465	2090	2083.75	0.06	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
56	20230823	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	66680	32	1.15	2065	2085	2065	2715	1465	2090	2083.75	0.06	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
57	20230823	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.06	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2286	N	N	0	N	00	N
58	20230822	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	5739320	2771	41.60	2070	2090	2070	2680	1450	2065	2071.21	0.06	0	-10	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	85	-160.77	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
59	20230822	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	5739320	2771	41.60	2070	2090	2070	2680	1450	2065	2071.21	0.06	0	-10	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	85	-160.77	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
60	20230822	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	4865130	2349	35.26	2070	2090	2070	2680	1450	2065	2071.15	0.06	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	85	-160.77	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
61	20230822	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	4865130	2349	35.26	2070	2090	2070	2680	1450	2065	2071.15	0.06	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	85	-160.77	1.05	12	0.06	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
62	20230822	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3827480	1849	27.76	2070	2075	2070	2680	1450	2065	2070.03	0.06	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	84	-159.23	1.04	12	0.05	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
63	20230822	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	2405390	1162	17.44	2070	2075	2070	2680	1450	2065	2070.04	0.06	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	84	-159.62	1.04	12	0.03	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
64	20230822	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	20700	10	0.15	2070	2070	2070	2680	1450	2065	2070.00	0.06	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	84	-159.23	1.04	12	0.00	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
65	20230822	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	20700	10	0.15	2070	2070	2070	2680	1450	2065	2070.00	0.06	0	0	2091	2077	2071	2057	2051	2075	2055	4	615	100	1480	5	1	4050000	84	-159.23	1.04	12	0.00	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2296	N	N	0	N	00	N
66	20230821	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	13787985	6661	92.48	2070	2085	2065	2700	1460	2080	2069.96	0.06	0	-3159	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-158.85	1.04	12	0.16	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
67	20230821	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	13562900	6552	90.96	2070	2085	2065	2700	1460	2080	2070.04	0.06	0	-3050	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-159.23	1.04	12	0.16	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
68	20230821	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7257755	3509	48.72	2070	2085	2065	2700	1460	2080	2068.33	0.06	0	-2533	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.09	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
69	20230821	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	5836395	2823	39.19	2070	2080	2065	2700	1460	2080	2067.44	0.06	0	-1916	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-158.85	1.04	12	0.07	-13.00	1993.00	2470	20230706	-16.40	1955	20221103	5.63	2470	-16.40	20230706	1995	3.51	20230102	2470	-16.40	20230706	1955	5.63	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
70	20230821	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4556105	2204	30.60	2070	2080	2065	2700	1460	2080	2067.20	0.06	0	-1355	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-159.23	1.04	12	0.05	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
71	20230821	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1730985	836	11.61	2070	2080	2065	2700	1460	2080	2070.56	0.06	0	-770	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.02	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
72	20230821	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	607230	293	4.07	2070	2080	2070	2700	1460	2080	2072.46	0.06	0	-233	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
73	20230821	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.06	0	0	2103	2091	2078	2066	2053	2097	2072	4	620	100	1490	5	1	4050000	84	-160.00	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2306	N	N	0	N	00	N
74	20230818	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14956980	7203	44.26	2075	2090	2065	2715	1465	2090	2076.49	0.06	0	-1510	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.18	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
75	20230818	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14894580	7173	44.07	2075	2090	2065	2715	1465	2090	2076.48	0.06	0	-1480	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.18	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
76	20230818	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	14302805	6888	42.32	2075	2090	2065	2715	1465	2090	2076.48	0.06	0	-1195	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-159.62	1.04	12	0.17	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
77	20230818	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	6113390	2946	18.10	2075	2090	2065	2715	1465	2090	2075.15	0.06	0	-895	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-159.62	1.04	12	0.07	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
78	20230818	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	4760515	2294	14.09	2075	2090	2065	2715	1465	2090	2075.20	0.06	0	-610	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-159.62	1.04	12	0.06	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
79	20230818	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	3888415	1874	11.51	2075	2090	2065	2715	1465	2090	2074.93	0.06	0	-310	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-159.62	1.04	12	0.05	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
80	20230818	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1129025	545	3.35	2075	2090	2065	2715	1465	2090	2071.61	0.06	0	-25	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.01	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
81	20230818	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1077100	520	3.19	2075	2090	2065	2715	1465	2090	2071.35	0.06	0	-10	2110	2100	2085	2075	2060	2102	2077	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2316	N	N	0	N	00	N
82	20230817	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	34003445	16276	31.54	2090	2095	2070	2700	1460	2080	2089.18	0.06	0	14317	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	85	-160.77	1.05	12	0.40	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
83	20230817	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	33961840	16256	31.50	2090	2095	2070	2700	1460	2080	2089.19	0.06	0	14330	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.40	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
84	20230817	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	33544765	16055	31.11	2090	2095	2070	2700	1460	2080	2089.37	0.06	0	14440	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.40	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
85	20230817	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	33222690	15900	30.81	2090	2095	2070	2700	1460	2080	2089.48	0.06	0	14565	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	85	-160.77	1.05	12	0.39	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
86	20230817	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	32812665	15703	30.43	2090	2095	2070	2700	1460	2080	2089.58	0.06	0	14682	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	85	-160.77	1.05	12	0.39	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
87	20230817	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	32442415	15525	30.08	2090	2095	2070	2700	1460	2080	2089.69	0.06	0	14800	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.38	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
88	20230817	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	31939425	15283	29.62	2090	2095	2075	2700	1460	2080	2089.87	0.06	0	14906	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.38	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
89	20230817	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	20900	10	0.02	2090	2090	2090	2700	1460	2080	2090.00	0.06	0	0	2113	2096	2083	2066	2053	2090	2060	4	620	100	1490	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2309	N	N	0	N	00	N
90	20230816	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	107723430	51605	362.73	2095	2100	2070	2710	1460	2085	2087.46	0.05	0	87	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	1.27	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
91	20230816	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	107723430	51605	362.73	2095	2100	2070	2710	1460	2085	2087.46	0.05	0	87	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	1.27	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
92	20230816	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	104199135	49904	350.77	2095	2100	2075	2710	1460	2085	2087.99	0.05	0	87	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	1.23	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
93	20230816	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	104199135	49904	350.77	2095	2100	2075	2710	1460	2085	2087.99	0.05	0	87	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	1.23	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
94	20230816	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	86341485	41298	290.28	2095	2100	2075	2710	1460	2085	2090.69	0.05	0	36	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	84	-159.62	1.04	12	1.02	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
95	20230816	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	85496960	40891	287.42	2095	2100	2075	2710	1460	2085	2090.85	0.05	0	36	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	84	-159.62	1.04	12	1.01	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
96	20230816	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	3211635	1533	10.78	2095	2095	2095	2710	1460	2085	2095.00	0.05	0	0	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
97	20230816	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20950	10	0.07	2095	2095	2095	2710	1460	2085	2095.00	0.05	0	0	2125	2105	2090	2070	2055	2097	2062	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2222	N	N	0	N	00	N
98	20230814	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	29761735	14227	500.42	2090	2110	2075	2710	1460	2085	2091.92	0.06	0	-26	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.35	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
99	20230814	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	29759650	14226	500.39	2090	2110	2075	2710	1460	2085	2091.92	0.06	0	-26	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.35	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
100	20230814	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	28439565	13591	478.05	2090	2110	2080	2710	1460	2085	2092.53	0.06	0	-26	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.34	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
101	20230814	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	25005300	11942	420.05	2090	2110	2080	2710	1460	2085	2093.90	0.06	0	-25	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.29	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
102	20230814	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24963370	11922	419.35	2090	2110	2080	2710	1460	2085	2093.89	0.06	0	-11	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.29	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
103	20230814	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	24129270	11522	405.28	2090	2110	2080	2710	1460	2085	2094.19	0.06	0	-11	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.28	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
104	20230814	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4550415	2178	76.61	2090	2090	2080	2710	1460	2085	2089.26	0.06	0	-11	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.05	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
105	20230814	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20900	10	0.35	2090	2090	2090	2710	1460	2085	2090.00	0.06	0	0	2111	2097	2081	2067	2051	2105	2075	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2248	N	N	0	N	00	N
106	20230811	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5887955	2843	16.40	2075	2095	2065	2720	1470	2095	2071.04	0.06	0	5	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
107	20230811	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5887955	2843	16.40	2075	2095	2065	2720	1470	2095	2071.04	0.06	0	5	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
108	20230811	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5887955	2843	16.40	2075	2095	2065	2720	1470	2095	2071.04	0.06	0	5	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	84	-160.38	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
109	20230811	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5812895	2807	16.19	2075	2095	2065	2720	1470	2095	2070.86	0.06	0	4	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
110	20230811	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5769000	2786	16.07	2075	2095	2065	2720	1470	2095	2070.71	0.06	0	4	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
111	20230811	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5769000	2786	16.07	2075	2095	2065	2720	1470	2095	2070.71	0.06	0	4	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
112	20230811	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5745970	2775	16.00	2075	2095	2065	2720	1470	2095	2070.62	0.06	0	4	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
113	20230811	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.06	0	0	2125	2110	2090	2075	2055	2100	2065	4	625	100	1500	5	1	4050000	85	-161.15	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2243	N	N	0	N	00	N
114	20230810	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	36031260	17340	252.99	2105	2105	2070	2735	1475	2105	2077.93	0.06	0	-9203	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.15	1.05	12	0.43	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
115	20230810	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	36031260	17340	252.99	2105	2105	2070	2735	1475	2105	2077.93	0.06	0	-9203	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.15	1.05	12	0.43	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
116	20230810	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10509895	5045	73.61	2105	2105	2080	2735	1475	2105	2083.23	0.06	0	-3786	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.12	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
117	20230810	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	23155	11	0.16	2105	2105	2105	2735	1475	2105	2105.00	0.06	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
118	20230810	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	23155	11	0.16	2105	2105	2105	2735	1475	2105	2105.00	0.06	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
119	20230810	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.06	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
120	20230810	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.06	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
121	20230810	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.06	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2294	N	N	0	N	00	N
122	20230809	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14343200	6854	147.87	2085	2110	2080	2740	1480	2110	2092.68	0.06	0	-5382	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.17	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
123	20230809	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14039525	6709	144.75	2085	2110	2080	2740	1480	2110	2092.64	0.06	0	-5270	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.17	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
124	20230809	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	11415210	5455	117.69	2085	2110	2080	2740	1480	2110	2092.61	0.06	0	-4272	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-161.15	1.05	12	0.13	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
125	20230809	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	8682650	4150	89.54	2085	2110	2080	2740	1480	2110	2092.20	0.06	0	-3226	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-160.77	1.05	12	0.10	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
126	20230809	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	6057000	2894	62.44	2085	2110	2080	2740	1480	2110	2092.95	0.06	0	-2182	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-160.77	1.05	12	0.07	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
127	20230809	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	3503510	1672	36.07	2085	2110	2080	2740	1480	2110	2095.40	0.06	0	-1144	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-160.77	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
128	20230809	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1156315	552	11.91	2085	2110	2080	2740	1480	2110	2094.77	0.06	0	-368	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	85	-161.15	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
129	20230809	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	230575	110	2.37	2085	2110	2080	2740	1480	2110	2096.14	0.06	0	-61	2146	2127	2101	2082	2056	2137	2092	4	630	100	1510	5	1	4050000	84	-160.38	1.05	12	0.00	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		2353	N	N	0	N	00	N
130	20230808	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9740985	4635	43.69	2090	2120	2075	2745	1485	2115	2101.61	0.06	0	-36	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
131	20230808	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9740985	4635	43.69	2090	2120	2075	2745	1485	2115	2101.61	0.06	0	-36	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
132	20230808	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9740985	4635	43.69	2090	2120	2075	2745	1485	2115	2101.61	0.06	0	-36	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
133	20230808	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9070005	4317	40.69	2090	2120	2075	2745	1485	2115	2101.00	0.06	0	-38	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
134	20230808	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8648005	4117	38.81	2090	2120	2075	2745	1485	2115	2100.56	0.06	0	-44	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	86	-163.08	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
135	20230808	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8648005	4117	38.81	2090	2120	2075	2745	1485	2115	2100.56	0.06	0	-44	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	86	-163.08	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
136	20230808	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6036165	2885	27.19	2090	2120	2075	2745	1485	2115	2092.26	0.06	0	-44	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	86	-163.08	1.06	12	0.07	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
137	20230808	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4777280	2290	21.59	2090	2115	2075	2745	1485	2115	2086.15	0.06	0	-25	2138	2126	2103	2091	2068	2132	2097	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.06	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2389	N	N	0	N	00	N
138	20230807	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	22170640	10609	121.19	2105	2115	2080	2755	1485	2120	2089.80	0.05	0	308	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
139	20230807	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	21692650	10383	118.61	2105	2115	2080	2755	1485	2120	2089.25	0.05	0	308	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
140	20230807	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	21692650	10383	118.61	2105	2115	2080	2755	1485	2120	2089.25	0.05	0	308	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
141	20230807	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	21612300	10345	118.17	2105	2115	2080	2755	1485	2120	2089.15	0.05	0	308	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
142	20230807	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	21612300	10345	118.17	2105	2115	2080	2755	1485	2120	2089.15	0.05	0	308	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
143	20230807	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	21589050	10334	118.05	2105	2110	2080	2755	1485	2120	2089.13	0.05	0	308	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	85	-162.31	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
144	20230807	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	21257815	10177	116.26	2105	2105	2080	2755	1485	2120	2088.81	0.05	0	307	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	85	-160.77	1.05	12	0.25	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
145	20230807	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2081	N	N	0	N	00	N
146	20230804	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	18377030	8754	394.50	2095	2120	2095	2755	1485	2120	2099.27	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
147	20230804	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	18377030	8754	394.50	2095	2120	2095	2755	1485	2120	2099.27	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
148	20230804	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	16088610	7672	345.74	2095	2120	2095	2755	1485	2120	2097.06	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.19	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
149	20230804	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	16065350	7661	345.25	2095	2120	2095	2755	1485	2120	2097.03	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.19	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
150	20230804	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11842395	5651	254.66	2095	2120	2095	2755	1485	2120	2095.63	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.14	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
151	20230804	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11842395	5651	254.66	2095	2120	2095	2755	1485	2120	2095.63	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.14	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
152	20230804	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	11532125	5504	248.04	2095	2120	2095	2755	1485	2120	2095.23	0.05	0	10	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	85	-162.31	1.06	12	0.14	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
153	20230804	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11378195	5431	244.75	2095	2120	2095	2755	1485	2120	2095.05	0.05	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.13	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2071	N	N	0	N	00	N
154	20230803	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4676220	2219	16.09	2100	2125	2100	2760	1490	2125	2107.35	0.05	0	-4	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
155	20230803	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4513540	2142	15.53	2100	2125	2100	2760	1490	2125	2107.16	0.05	0	-4	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.05	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
156	20230803	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	3794395	1801	13.06	2100	2125	2100	2760	1490	2125	2106.83	0.05	0	-4	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	85	-161.92	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
157	20230803	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3016570	1432	10.38	2100	2125	2100	2760	1490	2125	2106.54	0.05	0	-4	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
158	20230803	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2159250	1025	7.43	2100	2125	2100	2760	1490	2125	2106.59	0.05	0	-1	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	85	-161.92	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
159	20230803	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	1504175	714	5.18	2100	2125	2100	2760	1490	2125	2106.69	0.05	0	-1	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	85	-161.92	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
160	20230803	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	802190	381	2.76	2100	2125	2100	2760	1490	2125	2105.49	0.05	0	-1	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
161	20230803	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	59050	28	0.20	2100	2125	2100	2760	1490	2125	2108.93	0.05	0	0	2148	2136	2118	2106	2088	2142	2112	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2074	N	N	0	N	00	N
162	20230802	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	29105590	13792	328.54	2115	2130	2100	2760	1490	2125	2110.32	0.05	0	2	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.34	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
163	20230802	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	28082925	13307	316.98	2115	2130	2100	2760	1490	2125	2110.39	0.05	0	2	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.33	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
164	20230802	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	25842275	12245	291.69	2115	2130	2100	2760	1490	2125	2110.43	0.05	0	1	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.30	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
165	20230802	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	23795320	11274	268.56	2115	2130	2100	2760	1490	2125	2110.64	0.05	0	1	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	85	-161.92	1.06	12	0.28	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
166	20230802	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	20729595	9821	233.94	2115	2130	2100	2760	1490	2125	2110.74	0.05	0	1	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.24	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
167	20230802	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	18769300	8892	211.82	2115	2130	2100	2760	1490	2125	2110.81	0.05	0	14	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	85	-162.31	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
168	20230802	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	14795230	7007	166.91	2115	2130	2100	2760	1490	2125	2111.49	0.05	0	14	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	85	-161.92	1.06	12	0.17	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
169	20230802	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	10626515	5027	119.75	2115	2130	2105	2760	1490	2125	2113.89	0.05	0	0	2148	2136	2123	2111	2098	2142	2117	4	635	100	1530	5	1	4050000	85	-161.92	1.06	12	0.12	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		2072	N	N	0	N	00	N
170	20230801	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8888100	4198	64.08	2110	2135	2110	2760	1490	2125	2117.22	0.05	0	-1388	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.10	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
171	20230801	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8622875	4073	62.17	2110	2135	2110	2760	1490	2125	2117.08	0.05	0	-1348	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
172	20230801	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4791210	2266	34.59	2110	2135	2110	2760	1490	2125	2114.39	0.05	0	-905	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.06	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
173	20230801	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4142055	1960	29.92	2110	2135	2110	2760	1490	2125	2113.29	0.05	0	-625	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	86	-164.23	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
174	20230801	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1944980	921	14.06	2110	2135	2110	2760	1490	2125	2111.81	0.05	0	-375	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	85	-162.31	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
175	20230801	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	845670	400	6.11	2110	2135	2110	2760	1490	2125	2114.18	0.05	0	-106	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	85	-162.31	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
176	20230801	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	25570	12	0.18	2110	2135	2110	2760	1490	2125	2130.83	0.05	0	0	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
177	20230801	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	25570	12	0.18	2110	2135	2110	2760	1490	2125	2130.83	0.05	0	0	2145	2135	2125	2115	2105	2140	2120	4	635	100	1530	5	1	4050000	86	-164.23	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N