KissMeData/445970/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	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	24772445	11978	164.69	2075	2080	2060	2690	1450	2070	2068.16	0.01	0	7073	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.52	1.04	12	0.22	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
3	20230831	151629	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	24706095	11946	164.25	2075	2080	2060	2690	1450	2070	2068.15	0.01	0	7073	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.52	1.04	12	0.22	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
4	20230831	141758	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	22078050	10680	146.84	2075	2075	2060	2690	1450	2070	2067.23	0.01	0	6338	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.20	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
5	20230831	131721	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	17870190	8646	118.88	2075	2075	2060	2690	1450	2070	2066.87	0.01	0	4808	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.16	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
6	20230831	121820	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10797010	5221	71.79	2075	2075	2060	2690	1450	2070	2068.00	0.01	0	3300	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.10	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
7	20230831	112301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	6943305	3358	46.17	2075	2075	2060	2690	1450	2070	2067.69	0.01	0	1895	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
8	20230831	101907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1016500	491	6.75	2075	2075	2060	2690	1450	2070	2070.26	0.01	0	277	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
9	20230831	091746	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2093	2081	2068	2056	2043	2075	2050	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		490	N	N	0	N	00	N
10	20230830	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	14970790	7273	184.83	2080	2080	2055	2680	1450	2065	2058.41	0.01	0	-7	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.14	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
11	20230830	151600	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	14960440	7268	184.70	2080	2080	2055	2680	1450	2065	2058.40	0.01	0	-7	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.14	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
12	20230830	141700	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	14958370	7267	184.68	2080	2080	2055	2680	1450	2065	2058.40	0.01	0	-7	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.14	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
13	20230830	131700	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5830650	2830	71.92	2080	2080	2055	2680	1450	2065	2060.30	0.01	0	-4	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
14	20230830	121713	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4948970	2402	61.04	2080	2080	2055	2680	1450	2065	2060.35	0.01	0	-4	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
15	20230830	112247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4559630	2213	56.24	2080	2080	2055	2680	1450	2065	2060.38	0.01	0	-4	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	110	-31.14	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
16	20230830	101804	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1552085	753	19.14	2080	2080	2060	2680	1450	2065	2061.20	0.01	0	-4	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
17	20230830	091707	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2068	2066	2063	2061	2058	2067	2062	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
18	20230829	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8111100	3935	107.28	2060	2065	2060	2680	1450	2065	2061.27	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
19	20230829	151613	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8100775	3930	107.14	2060	2065	2060	2680	1450	2065	2061.27	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
20	20230829	141804	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8100775	3930	107.14	2060	2065	2060	2680	1450	2065	2061.27	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
21	20230829	131651	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8100775	3930	107.14	2060	2065	2060	2680	1450	2065	2061.27	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
22	20230829	121809	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6029720	2927	79.80	2060	2065	2060	2680	1450	2065	2060.03	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
23	20230829	112517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6029720	2927	79.80	2060	2065	2060	2680	1450	2065	2060.03	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
24	20230829	101907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4161300	2020	55.07	2060	2065	2060	2680	1450	2065	2060.05	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
25	20230829	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		497	N	N	0	N	00	N
26	20230828	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7554415	3668	55.79	2060	2065	2050	2690	1450	2070	2059.55	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
27	20230828	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7523440	3653	55.56	2060	2065	2050	2690	1450	2070	2059.52	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
28	20230828	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7412195	3599	54.74	2060	2065	2050	2690	1450	2070	2059.52	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
29	20230828	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7412195	3599	54.74	2060	2065	2050	2690	1450	2070	2059.52	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
30	20230828	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7267895	3529	53.67	2060	2065	2050	2690	1450	2070	2059.48	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
31	20230828	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	5145075	2501	38.04	2060	2065	2050	2690	1450	2070	2057.21	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
32	20230828	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	5143010	2500	38.02	2060	2060	2050	2690	1450	2070	2057.20	0.01	0	28	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
33	20230828	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2076	2072	2066	2062	2056	2075	2065	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
34	20230825	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	13585150	6575	142.44	2070	2070	2060	2680	1450	2065	2066.18	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.12	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
35	20230825	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	13529260	6548	141.85	2070	2070	2060	2680	1450	2065	2066.17	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.12	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
36	20230825	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2450830	1189	25.76	2070	2070	2060	2680	1450	2065	2061.25	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
37	20230825	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	329030	159	3.44	2070	2070	2060	2680	1450	2065	2069.37	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
38	20230825	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	329030	159	3.44	2070	2070	2060	2680	1450	2065	2069.37	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
39	20230825	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	30950	15	0.32	2070	2070	2060	2680	1450	2065	2063.33	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
40	20230825	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8280	4	0.09	2070	2070	2070	2680	1450	2065	2070.00	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
41	20230825	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		469	N	N	0	N	00	N
42	20230824	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	9502455	4616	115.08	2055	2070	2055	2690	1450	2070	2058.59	0.01	0	-3139	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.09	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
43	20230824	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	9360600	4547	113.36	2055	2070	2055	2690	1450	2070	2058.63	0.01	0	-3076	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	110	-31.14	1.03	12	0.08	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
44	20230824	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	8318640	4040	100.72	2055	2070	2055	2690	1450	2070	2059.07	0.01	0	-2571	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	110	-31.14	1.03	12	0.08	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
45	20230824	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	7350735	3569	88.98	2055	2070	2055	2690	1450	2070	2059.61	0.01	0	-2100	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	110	-31.14	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
46	20230824	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	6278075	3048	75.99	2055	2070	2055	2690	1450	2070	2059.74	0.01	0	-1599	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
47	20230824	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	5250135	2549	63.55	2055	2070	2055	2690	1450	2070	2059.68	0.01	0	-1100	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
48	20230824	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4191255	2035	50.74	2055	2070	2055	2690	1450	2070	2059.58	0.01	0	-597	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
49	20230824	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	265100	129	3.22	2055	2060	2055	2690	1450	2070	2055.04	0.01	0	-125	2080	2075	2065	2060	2050	2077	2062	5	620	100	1440	5	1	5360000	110	-31.14	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
50	20230823	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8255810	4011	148.67	2060	2070	2055	2680	1450	2065	2058.29	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
51	20230823	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8005340	3890	144.18	2060	2060	2055	2680	1450	2065	2057.93	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
52	20230823	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	8003280	3889	144.14	2060	2060	2055	2680	1450	2065	2057.93	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	110	-31.14	1.03	12	0.07	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
53	20230823	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4756380	2309	85.58	2060	2060	2055	2680	1450	2065	2059.93	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	110	-31.14	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
54	20230823	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3619415	1757	65.12	2060	2060	2055	2680	1450	2065	2060.00	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
55	20230823	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3598815	1747	64.75	2060	2060	2055	2680	1450	2065	2060.00	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
56	20230823	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2115615	1027	38.07	2060	2060	2055	2680	1450	2065	2060.00	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
57	20230823	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2081	2072	2061	2052	2041	2067	2047	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
58	20230822	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5545385	2698	81.88	2070	2070	2050	2680	1450	2065	2055.37	0.01	0	8	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
59	20230822	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5524735	2688	81.58	2070	2070	2050	2680	1450	2065	2055.33	0.01	0	8	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
60	20230822	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1718190	834	25.31	2070	2070	2060	2680	1450	2065	2060.18	0.01	0	8	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
61	20230822	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1689340	820	24.89	2070	2070	2060	2680	1450	2065	2060.17	0.01	0	8	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
62	20230822	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1689340	820	24.89	2070	2070	2060	2680	1450	2065	2060.17	0.01	0	8	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
63	20230822	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1079580	524	15.90	2070	2070	2060	2680	1450	2065	2060.27	0.01	0	2	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.01	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
64	20230822	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	49580	24	0.73	2070	2070	2065	2680	1450	2065	2065.83	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
65	20230822	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
66	20230821	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6797770	3295	156.61	2065	2070	2060	2680	1450	2065	2063.06	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
67	20230821	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6797770	3295	156.61	2065	2070	2060	2680	1450	2065	2063.06	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
68	20230821	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4144480	2007	95.39	2065	2070	2060	2680	1450	2065	2065.01	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
69	20230821	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4144480	2007	95.39	2065	2070	2060	2680	1450	2065	2065.01	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
70	20230821	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1893630	917	43.58	2065	2070	2060	2680	1450	2065	2065.03	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
71	20230821	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	169250	82	3.90	2065	2065	2060	2680	1450	2065	2064.02	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
72	20230821	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	158950	77	3.66	2065	2065	2060	2680	1450	2065	2064.29	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
73	20230821	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
74	20230818	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	4342895	2104	8.98	2065	2070	2060	2675	1445	2060	2064.11	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
75	20230818	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	4322245	2094	8.94	2065	2070	2060	2675	1445	2060	2064.11	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
76	20230818	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3290180	1593	6.80	2065	2070	2060	2675	1445	2060	2065.40	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
77	20230818	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	527725	256	1.09	2065	2065	2060	2675	1445	2060	2061.43	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
78	20230818	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	486425	236	1.01	2065	2065	2060	2675	1445	2060	2061.12	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
79	20230818	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	280425	136	0.58	2065	2065	2060	2675	1445	2060	2061.95	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
80	20230818	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	107380	52	0.22	2065	2065	2065	2675	1445	2060	2065.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
81	20230818	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		464	N	N	0	N	00	N
82	20230817	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	48250115	23425	166.90	2070	2070	2055	2680	1450	2065	2059.77	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.44	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
83	20230817	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	48227455	23414	166.83	2070	2070	2055	2680	1450	2065	2059.77	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.14	1.03	12	0.44	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
84	20230817	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	44499720	21604	153.93	2070	2070	2055	2680	1450	2065	2059.79	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.40	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
85	20230817	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	44499720	21604	153.93	2070	2070	2055	2680	1450	2065	2059.79	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.40	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
86	20230817	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	42401460	20583	146.65	2070	2070	2060	2680	1450	2065	2060.02	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.38	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
87	20230817	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	41577460	20183	143.80	2070	2070	2060	2680	1450	2065	2060.02	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.38	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
88	20230817	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	41371460	20083	143.09	2070	2070	2060	2680	1450	2065	2060.02	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.37	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
89	20230817	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	101400	49	0.35	2070	2070	2060	2680	1450	2065	2069.39	0.01	0	3	2095	2080	2065	2050	2035	2080	2050	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
90	20230816	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	28691500	13935	311.88	2065	2080	2050	2710	1460	2085	2058.95	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	111	-31.29	1.03	12	0.26	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
91	20230816	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	28586185	13884	310.74	2065	2080	2050	2710	1460	2085	2058.93	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	110	-31.14	1.03	12	0.26	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
92	20230816	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	26532735	12885	288.38	2065	2080	2050	2710	1460	2085	2059.20	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	110	-31.21	1.03	12	0.24	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
93	20230816	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	26470935	12855	287.71	2065	2080	2050	2710	1460	2085	2059.19	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	111	-31.29	1.03	12	0.24	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
94	20230816	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	26380265	12811	286.73	2065	2080	2050	2710	1460	2085	2059.19	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	110	-31.21	1.03	12	0.24	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
95	20230816	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	23867065	11591	259.42	2065	2080	2050	2710	1460	2085	2059.10	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	110	-31.21	1.03	12	0.22	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
96	20230816	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	20598055	10000	223.81	2065	2080	2055	2710	1460	2085	2059.81	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	110	-31.14	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
97	20230816	091155	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	0.01	0	0	2118	2101	2083	2066	2048	2092	2057	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		461	N	N	0	N	00	N
98	20230814	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9308700	4468	1081.84	2090	2100	2065	2715	1465	2090	2083.42	0.01	0	-82	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
99	20230814	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9283680	4456	1078.93	2090	2100	2065	2715	1465	2090	2083.41	0.01	0	-82	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
100	20230814	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9050170	4344	1051.82	2090	2100	2065	2715	1465	2090	2083.37	0.01	0	-80	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
101	20230814	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	9048085	4343	1051.57	2090	2100	2065	2715	1465	2090	2083.37	0.01	0	-80	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	111	-31.29	1.03	12	0.08	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
102	20230814	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5783135	2764	669.25	2090	2100	2085	2715	1465	2090	2092.31	0.01	0	-80	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
103	20230814	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5781045	2763	669.01	2090	2100	2085	2715	1465	2090	2092.31	0.01	0	-80	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
104	20230814	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2098340	1004	243.10	2090	2090	2085	2715	1465	2090	2089.98	0.01	0	-4	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
105	20230814	091133	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	0.01	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
106	20230811	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	860670	413	6.44	2090	2090	2080	2710	1460	2085	2083.95	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
107	20230811	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	850220	408	6.36	2090	2090	2080	2710	1460	2085	2083.87	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
108	20230811	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	848130	407	6.34	2090	2090	2080	2710	1460	2085	2083.86	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
109	20230811	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	223630	107	1.67	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
110	20230811	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10450	5	0.08	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
111	20230811	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10450	5	0.08	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
112	20230811	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10450	5	0.08	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
113	20230811	091124	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	0.01	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
114	20230810	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13368460	6417	87.38	2090	2090	2080	2715	1465	2090	2083.29	0.01	0	-3274	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.12	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
115	20230810	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12318200	5914	80.53	2090	2090	2080	2715	1465	2090	2082.89	0.01	0	-3176	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.11	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
116	20230810	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7382095	3546	48.28	2090	2090	2080	2715	1465	2090	2081.81	0.01	0	-2553	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.07	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
117	20230810	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4388940	2108	28.70	2090	2090	2080	2715	1465	2090	2082.04	0.01	0	-1899	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.04	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
118	20230810	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3026430	1453	19.78	2090	2090	2080	2715	1465	2090	2082.88	0.01	0	-1245	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.03	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
119	20230810	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1727775	829	11.29	2090	2090	2080	2715	1465	2090	2084.17	0.01	0	-623	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
120	20230810	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8360	4	0.05	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
121	20230810	091124	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	0.01	0	0	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
122	20230809	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15252855	7344	34.68	2095	2095	2075	2715	1465	2090	2076.91	0.01	0	-6384	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.14	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
123	20230809	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14738825	7097	33.51	2095	2095	2075	2715	1465	2090	2076.77	0.01	0	-6193	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.13	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
124	20230809	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	11959770	5758	27.19	2095	2095	2075	2715	1465	2090	2077.07	0.01	0	-4857	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.11	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
125	20230809	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	8926100	4296	20.29	2095	2095	2075	2715	1465	2090	2077.77	0.01	0	-3516	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.08	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
126	20230809	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	6153780	2960	13.98	2095	2095	2075	2715	1465	2090	2078.98	0.01	0	-2181	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.06	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
127	20230809	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	2820925	1354	6.39	2095	2095	2075	2715	1465	2090	2083.40	0.01	0	-830	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
128	20230809	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1055880	504	2.38	2095	2095	2095	2715	1465	2090	2095.00	0.01	0	0	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
129	20230809	091101	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	0.01	0	0	2106	2097	2086	2077	2066	2092	2072	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		561	N	N	0	N	00	N
130	20230808	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	44041000	21178	164.13	2095	2095	2075	2720	1470	2095	2079.56	0.01	0	-4877	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.40	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
131	20230808	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	43265505	20806	161.25	2095	2095	2075	2720	1470	2095	2079.47	0.01	0	-4730	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.39	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
132	20230808	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	39577570	19033	147.51	2095	2095	2075	2720	1470	2095	2079.42	0.01	0	-3704	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.36	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
133	20230808	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	32019780	15395	119.31	2095	2095	2075	2720	1470	2095	2079.88	0.01	0	-2631	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.29	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
134	20230808	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	12236560	5866	45.46	2095	2095	2075	2720	1470	2095	2086.01	0.01	0	-1606	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.11	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
135	20230808	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	8999860	4313	33.43	2095	2095	2075	2720	1470	2095	2086.68	0.01	0	-531	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.08	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
136	20230808	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	434765	208	1.61	2095	2095	2085	2720	1470	2095	2090.22	0.01	0	0	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
137	20230808	091108	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	0.01	0	0	2111	2102	2086	2077	2061	2107	2082	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		550	N	N	0	N	00	N
138	20230807	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	26879680	12903	219.22	2090	2095	2070	2715	1465	2090	2083.21	0.01	0	1987	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.24	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
139	20230807	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	23155745	11122	188.96	2090	2090	2070	2715	1465	2090	2081.98	0.01	0	423	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.21	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
140	20230807	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	10682585	5147	87.44	2090	2090	2070	2715	1465	2090	2075.50	0.01	0	-3941	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.10	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
141	20230807	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	7627030	3677	62.47	2090	2090	2070	2715	1465	2090	2074.25	0.01	0	-2973	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
142	20230807	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	4417810	2132	36.22	2090	2090	2070	2715	1465	2090	2072.14	0.01	0	-2027	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
143	20230807	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2304310	1111	18.88	2090	2090	2070	2715	1465	2090	2074.09	0.01	0	-1013	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
144	20230807	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	160930	77	1.31	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
145	20230807	091051	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	0.01	0	0	2110	2100	2090	2080	2070	2100	2080	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		463	N	N	0	N	00	N
146	20230804	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	12293895	5886	229.65	2090	2100	2080	2695	1455	2075	2088.67	0.01	0	-32	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.11	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
147	20230804	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	12293895	5886	229.65	2090	2100	2080	2695	1455	2075	2088.67	0.01	0	-32	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.11	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
148	20230804	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	12266725	5873	229.15	2090	2100	2080	2695	1455	2075	2088.66	0.01	0	-32	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.11	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
149	20230804	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	3947345	1891	73.78	2090	2100	2080	2695	1455	2075	2087.44	0.01	0	-32	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.74	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
150	20230804	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	1865155	890	34.72	2090	2100	2085	2695	1455	2075	2095.68	0.01	0	-32	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.74	1.05	12	0.02	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
151	20230804	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	1812780	865	33.75	2090	2100	2085	2695	1455	2075	2095.70	0.01	0	-32	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	113	-31.82	1.05	12	0.02	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
152	20230804	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	440985	211	8.23	2090	2090	2085	2695	1455	2075	2089.98	0.01	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
153	20230804	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	54340	26	1.01	2090	2090	2090	2695	1455	2075	2090.00	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		495	N	N	0	N	00	N
154	20230803	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	5330660	2563	7.20	2080	2100	2075	2730	1470	2100	2079.85	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
155	20230803	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5175035	2488	6.99	2080	2100	2075	2730	1470	2100	2080.00	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
156	20230803	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5175035	2488	6.99	2080	2100	2075	2730	1470	2100	2080.00	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
157	20230803	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5152180	2477	6.95	2080	2100	2080	2730	1470	2100	2080.01	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
158	20230803	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	5152180	2477	6.95	2080	2100	2080	2730	1470	2100	2080.01	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
159	20230803	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4786100	2301	6.46	2080	2100	2080	2730	1470	2100	2080.01	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
160	20230803	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4786100	2301	6.46	2080	2100	2080	2730	1470	2100	2080.01	0.01	0	75	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
161	20230803	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2126	2112	2086	2072	2046	2120	2080	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		420	N	N	0	N	00	N
162	20230802	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	73796045	35617	1126.41	2070	2100	2060	2730	1470	2100	2071.93	0.01	0	22	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.66	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
163	20230802	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	67089565	32402	1024.73	2070	2090	2060	2730	1470	2100	2070.54	0.01	0	22	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.60	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
164	20230802	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	56312380	27213	860.63	2070	2090	2060	2730	1470	2100	2069.32	0.01	0	83	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.51	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
165	20230802	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	48895665	23647	747.85	2070	2090	2060	2730	1470	2100	2067.73	0.01	0	83	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.44	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
166	20230802	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	46553575	22521	712.24	2070	2090	2060	2730	1470	2100	2067.12	0.01	0	83	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.42	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
167	20230802	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	38162750	18487	584.66	2070	2090	2060	2730	1470	2100	2064.30	0.01	0	89	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.52	1.04	12	0.34	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
168	20230802	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	34042830	16505	521.98	2070	2090	2060	2730	1470	2100	2062.58	0.01	0	89	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.44	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
169	20230802	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	1372410	663	20.97	2070	2070	2070	2730	1470	2100	2070.00	0.01	0	4	2123	2111	2088	2076	2053	2117	2082	5	630	100	1470	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		398	N	N	0	N	00	N
170	20230801	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6592550	3162	73.28	2065	2100	2065	2720	1470	2095	2084.93	0.01	0	10	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	113	-31.82	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
171	20230801	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6527540	3131	72.56	2065	2100	2065	2720	1470	2095	2084.81	0.01	0	10	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
172	20230801	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6250990	2999	69.50	2065	2100	2065	2720	1470	2095	2084.36	0.01	0	10	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.06	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
173	20230801	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6131560	2942	68.18	2065	2100	2065	2720	1470	2095	2084.15	0.01	0	10	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
174	20230801	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5086050	2443	56.62	2065	2100	2065	2720	1470	2095	2081.89	0.01	0	10	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
175	20230801	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4488975	2158	50.01	2065	2100	2065	2720	1470	2095	2080.16	0.01	0	10	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
176	20230801	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	14630	7	0.16	2065	2100	2065	2720	1470	2095	2090.00	0.01	0	0	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	113	-31.82	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N
177	20230801	091008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	4130	2	0.05	2065	2065	2065	2720	1470	2095	2065.00	0.01	0	0	2115	2105	2085	2075	2055	2110	2080	5	625	100	1460	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		388	N	N	0	N	00	N