KissMeData/418210/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	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5517395	2581	200.23	2210	2210	2125	2810	1520	2165	2137.70	0.08	0	-1226	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.07	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
3	20230831	151608	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	4445230	2080	161.37	2210	2210	2125	2810	1520	2165	2137.13	0.08	0	-536	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.06	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
4	20230831	141738	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	3993690	1869	145.00	2210	2210	2125	2810	1520	2165	2136.81	0.08	0	-535	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	78	305.00	1.13	12	0.05	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
5	20230831	131657	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	2497050	1168	90.61	2210	2210	2125	2810	1520	2165	2137.89	0.08	0	-534	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	78	305.00	1.13	12	0.03	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
6	20230831	121755	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	1393255	651	50.50	2210	2210	2125	2810	1520	2165	2140.18	0.08	0	-517	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.02	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
7	20230831	112239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	342515	160	12.41	2210	2210	2125	2810	1520	2165	2140.72	0.08	0	-26	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	78	305.00	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
8	20230831	101846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	340380	159	12.34	2210	2210	2125	2810	1520	2165	2140.75	0.08	0	-26	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.00	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
9	20230831	091723	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.08	0	0	2211	2187	2156	2132	2101	2172	2117	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2865	N	N	0	N	00	N
10	20230830	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	2769455	1289	6.00	2180	2180	2125	2775	1495	2135	2148.53	0.08	0	-3	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	79	309.29	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
11	20230830	151541	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	2597030	1209	5.63	2180	2180	2125	2775	1495	2135	2148.08	0.08	0	-6	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	79	309.29	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
12	20230830	141640	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	2432720	1133	5.27	2180	2180	2125	2775	1495	2135	2147.15	0.08	0	-6	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	79	307.86	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
13	20230830	131641	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	2348675	1094	5.09	2180	2180	2125	2775	1495	2135	2146.87	0.08	0	-6	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	79	308.57	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
14	20230830	121651	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	1981475	924	4.30	2180	2180	2125	2775	1495	2135	2144.45	0.08	0	-6	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	79	309.29	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
15	20230830	112225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1979310	923	4.29	2180	2180	2125	2775	1495	2135	2144.43	0.08	0	-6	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	78	305.71	1.13	12	0.03	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
16	20230830	101744	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	792150	372	1.73	2180	2180	2125	2775	1495	2135	2129.44	0.08	0	10	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	79	306.43	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
17	20230830	091647	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	168550	79	0.37	2180	2180	2130	2775	1495	2135	2133.54	0.08	0	3	2231	2182	2146	2097	2061	2207	2122	4	640	100	1530	5	1	3660000	78	304.29	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		2868	N	N	0	N	00	N
18	20230829	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	45413955	21491	1069.20	2120	2195	2110	2740	1480	2110	2113.16	0.08	0	-41	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	78	305.00	1.13	12	0.59	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
19	20230829	151554	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	45413955	21491	1069.20	2120	2195	2110	2740	1480	2110	2113.16	0.08	0	-41	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	78	305.00	1.13	12	0.59	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
20	20230829	141743	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	3084215	1442	71.74	2120	2195	2110	2740	1480	2110	2138.85	0.08	0	8	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	79	307.14	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
21	20230829	131630	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	3037520	1420	70.65	2120	2195	2110	2740	1480	2110	2139.10	0.08	0	8	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	79	307.86	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
22	20230829	121746	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	3037520	1420	70.65	2120	2195	2110	2740	1480	2110	2139.10	0.08	0	8	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	79	307.86	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
23	20230829	112451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	65	2	3.08	2998685	1402	69.75	2120	2195	2110	2740	1480	2110	2138.86	0.08	0	8	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	80	310.71	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
24	20230829	101843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1515020	717	35.67	2120	2120	2110	2740	1480	2110	2113.00	0.08	0	15	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	77	301.43	1.12	12	0.02	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
25	20230829	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	19080	9	0.45	2120	2120	2120	2740	1480	2110	2120.00	0.08	0	9	2183	2146	2123	2086	2063	2135	2075	4	630	100	1510	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2909	N	N	0	N	00	N
26	20230828	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4286400	2010	175.70	2115	2160	2100	2745	1485	2115	2132.54	0.08	0	-18	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	77	301.43	1.12	12	0.05	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
27	20230828	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	3480380	1628	142.31	2115	2160	2100	2745	1485	2115	2137.83	0.08	0	364	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	78	305.71	1.13	12	0.04	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
28	20230828	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	35	2	1.65	2306505	1075	93.97	2115	2160	2100	2745	1485	2115	2145.59	0.08	0	-17	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	79	307.14	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
29	20230828	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	35	2	1.65	2306505	1075	93.97	2115	2160	2100	2745	1485	2115	2145.59	0.08	0	-17	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	79	307.14	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
30	20230828	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	35	2	1.65	2306505	1075	93.97	2115	2160	2100	2745	1485	2115	2145.59	0.08	0	-17	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	79	307.14	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
31	20230828	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	46270	22	1.92	2115	2120	2100	2745	1485	2115	2103.18	0.08	0	0	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
32	20230828	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	46270	22	1.92	2115	2120	2100	2745	1485	2115	2103.18	0.08	0	0	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
33	20230828	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.08	0	0	2171	2142	2126	2097	2081	2157	2112	4	630	100	1520	5	1	3660000	77	302.14	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
34	20230825	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2436770	1144	82.36	2110	2155	2110	2755	1485	2120	2130.04	0.08	0	-342	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.03	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
35	20230825	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2364860	1110	79.91	2110	2155	2110	2755	1485	2120	2130.50	0.08	0	-342	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.03	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
36	20230825	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1653300	774	55.72	2110	2155	2110	2755	1485	2120	2136.05	0.08	0	-279	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.02	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
37	20230825	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	35	2	1.65	1507285	705	50.76	2110	2155	2110	2755	1485	2120	2137.99	0.08	0	-210	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	79	307.86	1.14	12	0.02	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
38	20230825	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	297535	141	10.15	2110	2115	2110	2755	1485	2120	2110.18	0.08	0	-136	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	301.43	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
39	20230825	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	166715	79	5.69	2110	2115	2110	2755	1485	2120	2110.32	0.08	0	-74	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	301.43	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
40	20230825	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	25320	12	0.86	2110	2110	2110	2755	1485	2120	2110.00	0.08	0	-12	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	301.43	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
41	20230825	091214	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	0.08	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2939	N	N	0	N	00	N
42	20230824	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2925205	1389	168.77	2105	2120	2105	2755	1485	2120	2105.98	0.08	0	-835	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.04	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
43	20230824	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2882855	1369	166.34	2105	2120	2105	2755	1485	2120	2105.81	0.08	0	-825	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.04	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
44	20230824	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1522845	723	87.85	2105	2120	2105	2755	1485	2120	2106.29	0.08	0	-682	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	300.71	1.12	12	0.02	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
45	20230824	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1179730	560	68.04	2105	2120	2105	2755	1485	2120	2106.66	0.08	0	-539	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	300.71	1.12	12	0.02	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
46	20230824	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	851325	404	49.09	2105	2120	2105	2755	1485	2120	2107.24	0.08	0	-384	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	300.71	1.12	12	0.01	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
47	20230824	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	541890	257	31.23	2105	2120	2105	2755	1485	2120	2108.52	0.08	0	-237	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	300.71	1.12	12	0.01	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
48	20230824	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	212890	101	12.27	2105	2120	2105	2755	1485	2120	2107.82	0.08	0	-100	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	301.43	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
49	20230824	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	44205	21	2.55	2105	2105	2105	2755	1485	2120	2105.00	0.08	0	-21	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	3660000	77	300.71	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		2936	N	N	0	N	00	N
50	20230823	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1740070	823	312.93	2115	2120	2110	2755	1485	2120	2114.30	0.08	0	-33	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.02	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
51	20230823	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1740070	823	312.93	2115	2120	2110	2755	1485	2120	2114.30	0.08	0	-33	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.02	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
52	20230823	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1737950	822	312.55	2115	2120	2110	2755	1485	2120	2114.29	0.08	0	-33	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.02	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
53	20230823	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	682560	323	122.81	2115	2115	2110	2755	1485	2120	2113.19	0.08	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.01	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
54	20230823	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	425115	201	76.43	2115	2115	2115	2755	1485	2120	2115.00	0.08	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.01	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
55	20230823	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	425115	201	76.43	2115	2115	2115	2755	1485	2120	2115.00	0.08	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.01	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
56	20230823	101204	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	0.08	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
57	20230823	091213	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	0.08	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
58	20230822	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	554245	263	2.00	2115	2120	2105	2755	1485	2120	2107.40	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.01	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
59	20230822	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	554245	263	2.00	2115	2120	2105	2755	1485	2120	2107.40	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.01	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
60	20230822	141157	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	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
61	20230822	131154	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	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
62	20230822	121140	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	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
63	20230822	111153	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	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
64	20230822	101152	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	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
65	20230822	091150	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	0.08	0	0	2140	2130	2115	2105	2090	2135	2110	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		2969	N	N	0	N	00	N
66	20230821	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	27716200	13144	226.43	2115	2125	2100	2765	1495	2130	2108.66	0.08	0	-1398	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	78	302.86	1.12	12	0.36	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
67	20230821	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	27618700	13098	225.63	2115	2125	2100	2765	1495	2130	2108.62	0.08	0	-1372	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	78	303.57	1.13	12	0.36	7.00	1887.00	2300	20230705	-7.61	1995	20221103	6.52	2300	-7.61	20230705	2020	5.20	20230102	2300	-7.61	20230705	1995	6.52	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
68	20230821	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	26891515	12753	219.69	2115	2125	2100	2765	1495	2130	2108.64	0.08	0	-1125	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	77	300.71	1.12	12	0.35	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
69	20230821	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	26120750	12387	213.39	2115	2125	2100	2765	1495	2130	2108.72	0.08	0	-872	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	77	300.71	1.12	12	0.34	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
70	20230821	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	23091175	10954	188.70	2115	2125	2100	2765	1495	2130	2108.01	0.08	0	-612	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	77	302.14	1.12	12	0.30	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
71	20230821	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	22029665	10452	180.05	2115	2120	2100	2765	1495	2130	2107.70	0.08	0	-272	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	77	301.43	1.12	12	0.29	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
72	20230821	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	21377640	10143	174.73	2115	2120	2100	2765	1495	2130	2107.62	0.08	0	-71	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	77	301.43	1.12	12	0.28	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
73	20230821	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.08	0	0	2160	2145	2125	2110	2090	2152	2117	4	635	100	1530	5	1	3660000	78	304.29	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3057	N	N	0	N	00	N
74	20230818	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	12290710	5805	80.06	2105	2140	2105	2780	1500	2140	2117.26	0.08	0	-1502	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	78	304.29	1.13	12	0.16	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
75	20230818	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	12118660	5724	78.94	2105	2140	2105	2780	1500	2140	2117.17	0.08	0	-1454	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	78	303.57	1.13	12	0.16	7.00	1887.00	2300	20230705	-7.61	1995	20221103	6.52	2300	-7.61	20230705	2020	5.20	20230102	2300	-7.61	20230705	1995	6.52	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
76	20230818	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	11546170	5454	75.22	2105	2140	2105	2780	1500	2140	2117.01	0.08	0	-1187	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	78	302.86	1.12	12	0.15	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
77	20230818	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	9447895	4464	61.56	2105	2140	2105	2780	1500	2140	2116.46	0.08	0	-902	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	77	302.14	1.12	12	0.12	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
78	20230818	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	7722755	3650	50.34	2105	2140	2105	2780	1500	2140	2115.82	0.08	0	-617	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	78	302.86	1.12	12	0.10	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
79	20230818	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2770380	1314	18.12	2105	2140	2105	2780	1500	2140	2108.36	0.08	0	-286	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	78	302.86	1.12	12	0.04	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
80	20230818	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	2217325	1053	14.52	2105	2140	2105	2780	1500	2140	2105.72	0.08	0	-45	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	77	302.14	1.12	12	0.03	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
81	20230818	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	2105000	1000	13.79	2105	2105	2105	2780	1500	2140	2105.00	0.08	0	0	2160	2150	2130	2120	2100	2155	2125	4	640	100	1540	5	1	3660000	77	300.71	1.12	12	0.03	7.00	1887.00	2300	20230705	-8.48	1995	20221103	5.51	2300	-8.48	20230705	2020	4.21	20230102	2300	-8.48	20230705	1995	5.51	20221103	0.00	N	418210	100	3 억		3059	N	N	0	N	00	N
82	20230817	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15438875	7251	604.75	2110	2140	2110	2780	1500	2140	2129.21	0.09	0	-625	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	78	305.71	1.13	12	0.20	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
83	20230817	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15370440	7219	602.09	2110	2140	2110	2780	1500	2140	2129.16	0.09	0	-616	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	78	305.71	1.13	12	0.20	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
84	20230817	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	4253960	2011	167.72	2110	2140	2110	2780	1500	2140	2115.35	0.09	0	-481	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	77	302.14	1.12	12	0.05	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
85	20230817	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	4055145	1917	159.88	2110	2140	2110	2780	1500	2140	2115.36	0.09	0	-387	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	77	302.14	1.12	12	0.05	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
86	20230817	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	562890	266	22.19	2110	2140	2110	2780	1500	2140	2116.13	0.09	0	-236	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	78	305.00	1.13	12	0.01	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
87	20230817	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	389230	184	15.35	2110	2140	2110	2780	1500	2140	2115.38	0.09	0	-158	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	77	302.14	1.12	12	0.01	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
88	20230817	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	179625	85	7.09	2110	2140	2110	2780	1500	2140	2113.24	0.09	0	-63	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	78	305.71	1.13	12	0.00	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
89	20230817	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	42200	20	1.67	2110	2110	2110	2780	1500	2140	2110.00	0.09	0	0	2176	2157	2136	2117	2096	2160	2120	4	640	100	1540	5	1	3660000	77	301.43	1.12	12	0.00	7.00	1887.00	2300	20230705	-8.26	1995	20221103	5.76	2300	-8.26	20230705	2020	4.46	20230102	2300	-8.26	20230705	1995	5.76	20221103	0.00	N	418210	100	3 억		3198	N	N	0	N	00	N
90	20230816	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2558600	1199	50.13	2140	2155	2115	2775	1495	2135	2133.94	0.09	0	-73	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	305.71	1.13	12	0.03	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
91	20230816	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1159085	545	22.78	2140	2155	2115	2775	1495	2135	2126.76	0.09	0	-71	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	304.29	1.13	12	0.01	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
92	20230816	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	949425	447	18.69	2140	2140	2115	2775	1495	2135	2123.99	0.09	0	-52	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	305.71	1.13	12	0.01	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
93	20230816	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	696930	329	13.75	2140	2140	2115	2775	1495	2135	2118.33	0.09	0	-32	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	305.00	1.13	12	0.01	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
94	20230816	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	563230	266	11.12	2140	2140	2115	2775	1495	2135	2117.41	0.09	0	-11	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	302.86	1.12	12	0.01	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
95	20230816	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2140	1	0.04	2140	2140	2140	2775	1495	2135	2140.00	0.09	0	0	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	305.71	1.13	12	0.00	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
96	20230816	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.09	0	0	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	305.00	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
97	20230816	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.09	0	0	2155	2145	2130	2120	2105	2150	2125	4	640	100	1530	5	1	3660000	78	305.00	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3271	N	N	0	N	00	N
98	20230814	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	5083255	2392	10.68	2130	2140	2115	2755	1485	2120	2125.11	0.09	0	-67	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	78	305.00	1.13	12	0.07	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
99	20230814	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	5023470	2364	10.55	2130	2140	2115	2755	1485	2120	2124.99	0.09	0	-62	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	78	305.71	1.13	12	0.06	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
100	20230814	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4510980	2122	9.47	2130	2140	2115	2755	1485	2120	2125.82	0.09	0	-20	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.06	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
101	20230814	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3967345	1865	8.32	2130	2140	2115	2755	1485	2120	2127.26	0.09	0	-17	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	77	302.14	1.12	12	0.05	7.00	1887.00	2300	20230705	-8.04	1995	20221103	6.02	2300	-8.04	20230705	2020	4.70	20230102	2300	-8.04	20230705	1995	6.02	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
102	20230814	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3063205	1439	6.42	2130	2140	2125	2755	1485	2120	2128.70	0.09	0	-11	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	78	303.57	1.13	12	0.04	7.00	1887.00	2300	20230705	-7.61	1995	20221103	6.52	2300	-7.61	20230705	2020	5.20	20230102	2300	-7.61	20230705	1995	6.52	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
103	20230814	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2368330	1112	4.96	2130	2140	2125	2755	1485	2120	2129.79	0.09	0	-7	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	78	303.57	1.13	12	0.03	7.00	1887.00	2300	20230705	-7.61	1995	20221103	6.52	2300	-7.61	20230705	2020	5.20	20230102	2300	-7.61	20230705	1995	6.52	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
104	20230814	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	340820	160	0.71	2130	2140	2130	2755	1485	2120	2130.12	0.09	0	-2	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	78	304.29	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
105	20230814	091119	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	0.09	0	0	2150	2135	2120	2105	2090	2127	2097	4	635	100	1520	5	1	3660000	78	302.86	1.12	12	0.00	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3338	N	N	0	N	00	N
106	20230811	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	47413295	22406	106.79	2130	2135	2105	2780	1500	2140	2116.10	0.08	0	234	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	302.86	1.12	12	0.61	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
107	20230811	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	37842295	17892	85.27	2130	2135	2105	2780	1500	2140	2115.04	0.08	0	4484	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	304.29	1.13	12	0.49	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
108	20230811	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	37587165	17772	84.70	2130	2135	2105	2780	1500	2140	2114.97	0.08	0	4486	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	304.29	1.13	12	0.49	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
109	20230811	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	36666995	17340	82.64	2130	2135	2105	2780	1500	2140	2114.59	0.08	0	4500	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	304.29	1.13	12	0.47	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
110	20230811	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	36378260	17204	81.99	2130	2130	2105	2780	1500	2140	2114.52	0.08	0	4501	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	302.86	1.12	12	0.47	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
111	20230811	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	35000240	16554	78.90	2130	2130	2105	2780	1500	2140	2114.31	0.08	0	4499	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	302.86	1.12	12	0.45	7.00	1887.00	2300	20230705	-7.83	1995	20221103	6.27	2300	-7.83	20230705	2020	4.95	20230102	2300	-7.83	20230705	1995	6.27	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
112	20230811	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.08	0	0	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	305.71	1.13	12	0.00	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
113	20230811	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.08	0	0	2196	2167	2136	2107	2076	2170	2110	4	640	100	1540	5	1	3660000	78	305.71	1.13	12	0.00	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		3104	N	N	0	N	00	N
114	20230810	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	44817070	20982	307.74	2140	2165	2105	2810	1520	2165	2135.98	0.08	0	-15165	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.57	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
115	20230810	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	43211125	20231	296.73	2140	2165	2105	2810	1520	2165	2135.89	0.08	0	-15097	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	79	306.43	1.14	12	0.55	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
116	20230810	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	21444130	9992	146.55	2140	2165	2135	2810	1520	2165	2146.13	0.08	0	-7563	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	78	305.00	1.13	12	0.27	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
117	20230810	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4066015	1889	27.71	2140	2165	2140	2810	1520	2165	2152.47	0.08	0	-1290	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
118	20230810	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	3102620	1443	21.16	2140	2165	2140	2810	1520	2165	2150.12	0.08	0	-851	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
119	20230810	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	1234995	576	8.45	2140	2165	2140	2810	1520	2165	2144.09	0.08	0	-447	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	79	306.43	1.14	12	0.02	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
120	20230810	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	265545	124	1.82	2140	2165	2140	2810	1520	2165	2141.49	0.08	0	-38	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	79	306.43	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
121	20230810	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.08	0	0	2188	2176	2163	2151	2138	2182	2157	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
122	20230809	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	14737555	6818	1010.07	2155	2175	2150	2830	1530	2180	2161.57	0.08	0	-3698	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.19	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
123	20230809	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	13006020	6018	891.56	2155	2175	2150	2830	1530	2180	2161.19	0.08	0	-3609	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.16	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
124	20230809	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	10409690	4816	713.48	2155	2175	2150	2830	1530	2180	2161.48	0.08	0	-2788	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.13	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
125	20230809	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	7709680	3566	528.30	2155	2175	2150	2830	1530	2180	2162.00	0.08	0	-1967	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.10	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
126	20230809	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	5375760	2488	368.59	2155	2175	2150	2830	1530	2180	2160.68	0.08	0	-1295	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.07	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
127	20230809	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	3078675	1427	211.41	2155	2175	2150	2830	1530	2180	2157.45	0.08	0	-694	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
128	20230809	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	1255840	583	86.37	2155	2175	2150	2830	1530	2180	2154.10	0.08	0	-242	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.02	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
129	20230809	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	73205	34	5.04	2155	2155	2150	2830	1530	2180	2153.09	0.08	0	-34	2206	2192	2176	2162	2146	2200	2170	4	650	100	1560	5	1	3660000	79	307.14	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2816	N	N	0	N	00	N
130	20230808	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	1465925	675	912.16	2160	2190	2160	2825	1525	2175	2171.74	0.08	0	-187	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.02	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
131	20230808	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	1452870	669	904.05	2160	2190	2160	2825	1525	2175	2171.70	0.08	0	-182	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.02	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
132	20230808	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1381085	636	859.46	2160	2190	2160	2825	1525	2175	2171.52	0.08	0	-151	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
133	20230808	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1254960	578	781.08	2160	2190	2160	2825	1525	2175	2171.21	0.08	0	-118	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
134	20230808	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	964220	444	600.00	2160	2180	2160	2825	1525	2175	2171.67	0.08	0	-86	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
135	20230808	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	140490	65	87.84	2160	2175	2160	2825	1525	2175	2161.38	0.08	0	-46	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
136	20230808	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	38890	18	24.32	2160	2165	2160	2825	1525	2175	2160.56	0.08	0	-16	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
137	20230808	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.08	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2823	N	N	0	N	00	N
138	20230807	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	160785	74	18.05	2175	2175	2160	2825	1525	2175	2172.77	0.08	0	1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
139	20230807	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	160785	74	18.05	2175	2175	2160	2825	1525	2175	2172.77	0.08	0	1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
140	20230807	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	158610	73	17.80	2175	2175	2160	2825	1525	2175	2172.74	0.08	0	1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
141	20230807	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	137010	63	15.37	2175	2175	2160	2825	1525	2175	2174.76	0.08	0	1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
142	20230807	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	134835	62	15.12	2175	2175	2160	2825	1525	2175	2174.76	0.08	0	1	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
143	20230807	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	132675	61	14.88	2175	2175	2175	2825	1525	2175	2175.00	0.08	0	0	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
144	20230807	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	23925	11	2.68	2175	2175	2175	2825	1525	2175	2175.00	0.08	0	0	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
145	20230807	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.08	0	0	2198	2186	2168	2156	2138	2192	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
146	20230804	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	884530	410	74.01	2150	2180	2150	2805	1515	2160	2157.39	0.08	0	-14	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
147	20230804	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	724160	336	60.65	2150	2180	2150	2805	1515	2160	2155.24	0.08	0	-1	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
148	20230804	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	724160	336	60.65	2150	2180	2150	2805	1515	2160	2155.24	0.08	0	-1	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
149	20230804	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	724160	336	60.65	2150	2180	2150	2805	1515	2160	2155.24	0.08	0	-1	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
150	20230804	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	724160	336	60.65	2150	2180	2150	2805	1515	2160	2155.24	0.08	0	-1	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
151	20230804	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	262975	122	22.02	2150	2180	2150	2805	1515	2160	2155.53	0.08	0	-1	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
152	20230804	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	47355	22	3.97	2150	2180	2150	2805	1515	2160	2152.50	0.08	0	-1	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
153	20230804	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.08	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2836	N	N	0	N	00	N
154	20230803	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1185035	554	9.69	2140	2160	2135	2805	1515	2160	2139.05	0.08	0	14	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.02	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
155	20230803	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1152635	539	9.43	2140	2160	2135	2805	1515	2160	2138.47	0.08	0	14	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
156	20230803	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1109520	519	9.08	2140	2160	2135	2805	1515	2160	2137.80	0.08	0	14	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
157	20230803	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1107365	518	9.06	2140	2160	2135	2805	1515	2160	2137.77	0.08	0	14	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	78	305.00	1.13	12	0.01	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
158	20230803	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	874600	409	7.15	2140	2160	2135	2805	1515	2160	2138.39	0.08	0	14	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
159	20230803	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.08	0	0	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
160	20230803	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.08	0	0	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
161	20230803	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.08	0	0	2203	2181	2168	2146	2133	2175	2140	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
162	20230802	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	12371210	5717	1394.39	2165	2190	2155	2850	1540	2195	2163.93	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.16	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
163	20230802	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	12127550	5604	1366.83	2165	2190	2160	2850	1540	2195	2164.09	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.15	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
164	20230802	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	7270230	3357	818.78	2165	2190	2160	2850	1540	2195	2165.69	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	309.29	1.15	12	0.09	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
165	20230802	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	6291395	2904	708.29	2165	2190	2160	2850	1540	2195	2166.46	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	309.29	1.15	12	0.08	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
166	20230802	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	4588495	2118	516.59	2165	2190	2160	2850	1540	2195	2166.43	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	309.29	1.15	12	0.06	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
167	20230802	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	2593190	1198	292.20	2165	2190	2160	2850	1540	2195	2164.60	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	310.00	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
168	20230802	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	1578575	730	178.05	2165	2190	2160	2850	1540	2195	2162.43	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	309.29	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
169	20230802	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	179555	83	20.24	2165	2165	2160	2850	1540	2195	2163.31	0.08	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		2822	N	N	0	N	00	N
170	20230801	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	895645	409	32.08	2175	2200	2175	2830	1530	2180	2189.84	0.08	0	9	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	313.57	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
171	20230801	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	739800	338	26.51	2175	2200	2175	2830	1530	2180	2188.76	0.08	0	9	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
172	20230801	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	739800	338	26.51	2175	2200	2175	2830	1530	2180	2188.76	0.08	0	9	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
173	20230801	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	567710	259	20.31	2175	2200	2175	2830	1530	2180	2191.93	0.08	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	81	314.29	1.17	12	0.01	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
174	20230801	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	130900	60	4.71	2175	2195	2175	2830	1530	2180	2181.67	0.08	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
175	20230801	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	95860	44	3.45	2175	2195	2175	2830	1530	2180	2178.64	0.08	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
176	20230801	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	8725	4	0.31	2175	2195	2175	2830	1530	2180	2181.25	0.08	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N
177	20230801	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4350	2	0.16	2175	2175	2175	2830	1530	2180	2175.00	0.08	0	0	2210	2195	2170	2155	2130	2202	2162	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2813	N	N	0	N	00	N