KissMeData/439250/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	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	63237030	6457	189.97	9790	9810	9780	12750	6870	9810	9793.56	0.16	0	-1568	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.18	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
3	20230831	151624	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	62423760	6374	187.53	9790	9810	9780	12750	6870	9810	9793.50	0.16	0	-1536	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.18	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
4	20230831	141753	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	31694940	3235	95.18	9790	9810	9790	12750	6870	9810	9797.51	0.16	0	-1273	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
5	20230831	131715	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	27070040	2763	81.29	9790	9810	9790	12750	6870	9810	9797.34	0.16	0	-974	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
6	20230831	121813	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	24289680	2479	72.93	9790	9810	9790	12750	6870	9810	9798.18	0.16	0	-690	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
7	20230831	112256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	21636530	2208	64.96	9790	9810	9790	12750	6870	9810	9799.15	0.16	0	-426	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
8	20230831	101901	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	15344100	1566	46.07	9790	9810	9790	12750	6870	9810	9798.28	0.16	0	-110	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
9	20230831	091740	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	372180	38	1.12	9790	9810	9790	12750	6870	9810	9794.21	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
10	20230830	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	33293570	3398	130.84	9780	9810	9780	12740	6860	9800	9797.99	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
11	20230830	151556	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	30258570	3088	118.91	9780	9810	9780	12740	6860	9800	9798.76	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
12	20230830	141655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	26965770	2752	105.97	9780	9810	9780	12740	6860	9800	9798.61	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
13	20230830	131655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	20644660	2107	81.13	9780	9800	9780	12740	6860	9800	9798.13	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
14	20230830	121708	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	19264140	1966	75.70	9780	9800	9780	12740	6860	9800	9798.65	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
15	20230830	112241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	5661860	578	22.26	9780	9800	9780	12740	6860	9800	9795.61	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
16	20230830	101758	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	2046760	209	8.05	9780	9800	9780	12740	6860	9800	9793.11	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
17	20230830	091701	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	264060	27	1.04	9780	9780	9780	12740	6860	9800	9780.00	0.16	0	0	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
18	20230829	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	25457980	2597	34.56	9780	9820	9780	12770	6890	9830	9802.84	0.16	0	5	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	343	86.73	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
19	20230829	151608	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	25448180	2596	34.55	9780	9820	9780	12770	6890	9830	9802.84	0.16	0	5	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	343	86.73	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
20	20230829	141759	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-20	5	-0.20	11160030	1138	15.15	9780	9820	9780	12770	6890	9830	9806.70	0.16	0	5	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	344	86.81	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
21	20230829	131646	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-20	5	-0.20	7245720	739	9.83	9780	9820	9780	12770	6890	9830	9804.76	0.16	0	3	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	344	86.81	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
22	20230829	121802	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-10	5	-0.10	5793790	591	7.87	9780	9820	9780	12770	6890	9830	9803.37	0.16	0	3	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	344	86.90	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
23	20230829	112510	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-20	5	-0.20	5224230	533	7.09	9780	9810	9780	12770	6890	9830	9801.56	0.16	0	3	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	344	86.81	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
24	20230829	101900	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-30	5	-0.31	2713990	277	3.69	9780	9810	9780	12770	6890	9830	9797.80	0.16	0	3	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	343	86.73	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
25	20230829	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-50	5	-0.51	19560	2	0.03	9780	9780	9780	12770	6890	9830	9780.00	0.16	0	0	9870	9850	9810	9790	9750	9860	9800	18	2940	500	6090	10	1	3502000	342	86.55	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5471	N	N	0	N	00	N
26	20230828	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	50	2	0.51	73553070	7514	120.20	9780	9830	9770	12710	6850	9780	9788.80	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	344	86.99	1.05	12	0.21	113.00	9331.00	18000	20221026	-45.39	9700	20230726	1.34	10900	-9.82	20230109	9700	1.34	20230726	18000	-45.39	20221026	9700	1.34	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
27	20230828	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	73484360	7507	120.09	9780	9830	9770	12710	6850	9780	9788.78	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.21	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
28	20230828	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	32895960	3362	53.78	9780	9800	9770	12710	6850	9780	9784.64	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
29	20230828	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	27393980	2800	44.79	9780	9800	9770	12710	6850	9780	9783.56	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
30	20230828	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	27110070	2771	44.33	9780	9800	9770	12710	6850	9780	9783.50	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
31	20230828	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	24192650	2473	39.56	9780	9800	9770	12710	6850	9780	9782.71	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
32	20230828	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	15954650	1631	26.09	9780	9800	9770	12710	6850	9780	9782.13	0.16	0	12	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
33	20230828	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	39120	4	0.06	9780	9780	9780	12710	6850	9780	9780.00	0.16	0	0	9820	9800	9760	9740	9700	9810	9750	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
34	20230825	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	60983110	6251	135.01	9780	9780	9720	12710	6850	9780	9755.74	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.18	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
35	20230825	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	60973330	6250	134.99	9780	9780	9720	12710	6850	9780	9755.73	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.18	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
36	20230825	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	48683770	4991	107.80	9780	9780	9720	12710	6850	9780	9754.31	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.14	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
37	20230825	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	46535390	4771	103.05	9780	9780	9720	12710	6850	9780	9753.80	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.14	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
38	20230825	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	38294490	3927	84.82	9780	9780	9720	12710	6850	9780	9751.59	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.11	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
39	20230825	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	35070390	3597	77.69	9780	9780	9720	12710	6850	9780	9749.90	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
40	20230825	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	26559440	2725	58.86	9780	9780	9720	12710	6850	9780	9746.58	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
41	20230825	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	3630890	373	8.06	9780	9780	9720	12710	6850	9780	9734.29	0.16	0	0	9826	9802	9766	9742	9706	9815	9755	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
42	20230824	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	20	2	0.20	45095360	4629	54.98	9740	9790	9730	12680	6840	9760	9741.92	0.16	0	-59	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	342	86.55	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
43	20230824	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	44939330	4613	54.79	9740	9790	9730	12680	6840	9760	9741.89	0.16	0	-58	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.13	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
44	20230824	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	36081990	3704	44.00	9740	9790	9730	12680	6840	9760	9741.36	0.16	0	-49	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.11	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
45	20230824	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	27607630	2834	33.66	9740	9790	9730	12680	6840	9760	9741.58	0.16	0	-40	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.08	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
46	20230824	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	26291700	2699	32.06	9740	9790	9730	12680	6840	9760	9741.27	0.16	0	-30	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.08	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
47	20230824	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	26174720	2687	31.92	9740	9790	9730	12680	6840	9760	9741.24	0.16	0	-21	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.08	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
48	20230824	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	13434480	1379	16.38	9740	9790	9730	12680	6840	9760	9742.19	0.16	0	-12	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.04	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
49	20230824	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	30	2	0.31	1887900	194	2.30	9740	9790	9730	12680	6840	9760	9731.44	0.16	0	-3	9800	9780	9760	9740	9720	9790	9750	18	2920	500	6050	10	1	3502000	343	86.64	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
50	20230823	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	82019750	8419	499.64	9750	9780	9740	12700	6840	9770	9742.22	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	342	86.37	1.05	12	0.24	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
51	20230823	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	81824550	8399	498.46	9750	9780	9740	12700	6840	9770	9742.18	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	342	86.37	1.05	12	0.24	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
52	20230823	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	81073630	8322	493.89	9750	9780	9740	12700	6840	9770	9742.08	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.24	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
53	20230823	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	78511380	8059	478.28	9750	9780	9740	12700	6840	9770	9742.07	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.23	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
54	20230823	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	64115430	6581	390.56	9750	9780	9740	12700	6840	9770	9742.51	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
55	20230823	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	44195390	4536	269.20	9750	9780	9740	12700	6840	9770	9743.25	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.13	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
56	20230823	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-30	5	-0.31	27070490	2779	164.93	9750	9780	9740	12700	6840	9770	9741.09	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	341	86.19	1.04	12	0.08	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
57	20230823	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	302340	31	1.84	9750	9780	9750	12700	6840	9770	9752.90	0.16	0	0	9790	9780	9760	9750	9730	9785	9755	18	2930	500	6050	10	1	3502000	342	86.55	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5459	N	N	0	N	00	N
58	20230822	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	16309700	1673	47.29	9770	9770	9740	12700	6840	9770	9748.77	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
59	20230822	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	16309700	1673	47.29	9770	9770	9740	12700	6840	9770	9748.77	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
60	20230822	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	12417630	1274	36.01	9770	9770	9740	12700	6840	9770	9746.96	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.37	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
61	20230822	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	11802750	1211	34.23	9770	9770	9740	12700	6840	9770	9746.28	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
62	20230822	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	11802750	1211	34.23	9770	9770	9740	12700	6840	9770	9746.28	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
63	20230822	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	11607350	1191	33.66	9770	9770	9740	12700	6840	9770	9745.89	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
64	20230822	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	10457850	1073	30.33	9770	9770	9740	12700	6840	9770	9746.37	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
65	20230822	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	1367800	140	3.96	9770	9770	9770	12700	6840	9770	9770.00	0.16	0	-7	9830	9800	9770	9740	9710	9785	9725	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5466	N	N	0	N	00	N
66	20230821	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	34508910	3538	15.15	9800	9800	9740	12740	6860	9800	9753.79	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
67	20230821	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-60	5	-0.61	29506670	3026	12.96	9800	9800	9740	12740	6860	9800	9751.05	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	341	86.19	1.04	12	0.09	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
68	20230821	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	22234370	2280	9.76	9800	9800	9740	12740	6860	9800	9751.92	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
69	20230821	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	12649700	1296	5.55	9800	9800	9740	12740	6860	9800	9760.57	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	342	86.37	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
70	20230821	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	10338970	1059	4.53	9800	9800	9740	12740	6860	9800	9762.96	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
71	20230821	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	10192270	1044	4.47	9800	9800	9740	12740	6860	9800	9762.71	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
72	20230821	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-60	5	-0.61	9860540	1010	4.32	9800	9800	9740	12740	6860	9800	9762.91	0.16	0	-11	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	341	86.19	1.04	12	0.03	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
73	20230821	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	705600	72	0.31	9800	9800	9800	12740	6860	9800	9800.00	0.16	0	-6	9873	9836	9773	9736	9673	9855	9755	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5477	N	N	0	N	00	N
74	20230818	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	60	2	0.62	228209390	23354	386.85	9730	9810	9710	12660	6820	9740	9771.75	0.26	0	-3696	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	343	86.73	1.05	12	0.67	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
75	20230818	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	20	2	0.21	226893040	23219	384.61	9730	9810	9710	12660	6820	9740	9771.87	0.26	0	-3696	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	342	86.37	1.05	12	0.66	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
76	20230818	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	220588130	22572	373.89	9730	9810	9710	12660	6820	9740	9772.64	0.26	0	-3696	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	341	86.28	1.04	12	0.64	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
77	20230818	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	117037970	11992	198.64	9730	9800	9710	12660	6820	9740	9759.67	0.26	0	-3307	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	341	86.19	1.04	12	0.34	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
78	20230818	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	30	2	0.31	108056420	11070	183.37	9730	9800	9710	12660	6820	9740	9761.19	0.26	0	-3307	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	342	86.46	1.05	12	0.32	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
79	20230818	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	101125340	10359	171.59	9730	9800	9710	12660	6820	9740	9762.08	0.26	0	-3307	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	341	86.19	1.04	12	0.30	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
80	20230818	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	67540660	6912	114.49	9730	9800	9710	12660	6820	9740	9771.51	0.26	0	-3322	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	341	86.19	1.04	12	0.20	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
81	20230818	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-30	5	-0.31	41297440	4228	70.03	9730	9800	9710	12660	6820	9740	9767.61	0.26	0	-2308	9806	9772	9746	9712	9686	9760	9700	18	2920	500	6030	10	1	3502000	340	85.93	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.06	9700	20230726	0.10	10900	-10.92	20230109	9700	0.10	20230726	18000	-46.06	20221026	9700	0.10	20230726	0.01	N	439250	500	17 억		9173	N	N	0	N	00	N
82	20230817	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	58405470	6002	71.26	9780	9780	9720	12670	6830	9750	9731.00	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.19	1.04	12	0.17	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
83	20230817	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	58103530	5971	70.89	9780	9780	9720	12670	6830	9750	9730.95	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.11	1.04	12	0.17	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
84	20230817	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	52225570	5367	63.72	9780	9780	9720	12670	6830	9750	9730.87	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.19	1.04	12	0.15	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
85	20230817	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	51729110	5316	63.11	9780	9780	9720	12670	6830	9750	9730.83	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.19	1.04	12	0.15	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
86	20230817	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	50482800	5188	61.59	9780	9780	9720	12670	6830	9750	9730.69	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
87	20230817	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	38921760	4000	47.49	9780	9780	9720	12670	6830	9750	9730.44	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.19	1.04	12	0.11	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
88	20230817	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	38814600	3989	47.36	9780	9780	9720	12670	6830	9750	9730.41	0.29	0	-1113	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.11	1.04	12	0.11	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
89	20230817	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	29310	3	0.04	9780	9780	9750	12670	6830	9750	9770.00	0.29	0	-1	9816	9782	9766	9732	9716	9775	9725	18	2920	500	6040	10	1	3502000	341	86.28	1.04	12	0.00	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		10286	N	N	0	N	00	N
90	20230816	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	82145840	8423	148.42	9770	9800	9750	12700	6840	9770	9752.56	0.29	0	-43	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.24	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
91	20230816	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	81619320	8369	147.47	9770	9800	9750	12700	6840	9770	9752.58	0.29	0	-43	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.24	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
92	20230816	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	76080800	7801	137.46	9770	9800	9750	12700	6840	9770	9752.70	0.29	0	-43	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.22	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
93	20230816	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	60246590	6177	108.85	9770	9800	9750	12700	6840	9770	9753.37	0.29	0	-43	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.18	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
94	20230816	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	58438450	5992	105.59	9770	9800	9750	12700	6840	9770	9752.75	0.29	0	4	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	342	86.37	1.05	12	0.17	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
95	20230816	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	41092740	4213	74.24	9770	9800	9750	12700	6840	9770	9753.80	0.29	0	4	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.12	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
96	20230816	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	30	2	0.31	17797740	1825	32.16	9770	9800	9750	12700	6840	9770	9752.19	0.29	0	0	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	343	86.73	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
97	20230816	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	39080	4	0.07	9770	9770	9770	12700	6840	9770	9770.00	0.29	0	0	9836	9802	9786	9752	9736	9795	9745	18	2930	500	6050	10	1	3502000	342	86.46	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10329	N	N	0	N	00	N
98	20230814	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	55471100	5675	166.47	9780	9820	9770	12740	6860	9800	9774.64	0.31	0	-529	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
99	20230814	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	46101590	4716	138.34	9780	9820	9770	12740	6860	9800	9775.57	0.31	0	-529	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
100	20230814	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	19312140	1974	57.91	9780	9820	9770	12740	6860	9800	9783.25	0.31	0	-529	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
101	20230814	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	18471390	1888	55.38	9780	9820	9770	12740	6860	9800	9783.58	0.31	0	-529	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
102	20230814	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	13367190	1366	40.07	9780	9820	9770	12740	6860	9800	9785.64	0.31	0	-529	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
103	20230814	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	13279190	1357	39.81	9780	9820	9770	12740	6860	9800	9785.70	0.31	0	-529	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
104	20230814	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	8637640	882	25.87	9780	9820	9780	12740	6860	9800	9793.24	0.31	0	-418	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
105	20230814	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	3307740	338	9.91	9780	9820	9780	12740	6860	9800	9786.21	0.31	0	-66	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	344	86.90	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		10858	N	N	0	N	00	N
106	20230811	161130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	10	2	0.10	33263060	3402	27.26	9790	9830	9750	12720	6860	9790	9777.50	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
107	20230811	151124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	10	2	0.10	33263060	3402	27.26	9790	9830	9750	12720	6860	9790	9777.50	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
108	20230811	141121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	10	2	0.10	32597000	3334	26.72	9790	9830	9750	12720	6860	9790	9777.14	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
109	20230811	131121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	10	2	0.10	32175600	3291	26.37	9790	9830	9750	12720	6860	9790	9776.85	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
110	20230811	121112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9830	40	2	0.41	30920240	3163	25.35	9790	9830	9750	12720	6860	9790	9775.61	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	344	86.99	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.39	9700	20230726	1.34	10900	-9.82	20230109	9700	1.34	20230726	18000	-45.39	20221026	9700	1.34	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
111	20230811	111112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	23600720	2416	19.36	9790	9800	9750	12720	6860	9790	9768.51	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
112	20230811	101105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-20	5	-0.20	12579630	1289	10.33	9790	9800	9750	12720	6860	9790	9759.22	0.31	0	-46	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
113	20230811	091120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	-30	5	-0.31	146400	15	0.12	9790	9790	9750	12720	6860	9790	9760.00	0.31	0	0	9883	9836	9793	9746	9703	9860	9770	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10904	N	N	0	N	00	N
114	20230810	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	122389650	12479	148.56	9760	9840	9750	12750	6870	9810	9807.65	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.36	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
115	20230810	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	121733720	12412	147.76	9760	9840	9750	12750	6870	9810	9807.74	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.35	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
116	20230810	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	118572560	12089	143.92	9760	9840	9750	12750	6870	9810	9808.30	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.35	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
117	20230810	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	118200500	12051	143.46	9760	9840	9750	12750	6870	9810	9808.36	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.34	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
118	20230810	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	118200500	12051	143.46	9760	9840	9750	12750	6870	9810	9808.36	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.34	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
119	20230810	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	114526790	11675	138.99	9760	9840	9750	12750	6870	9810	9809.58	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.33	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
120	20230810	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	114429060	11665	138.87	9760	9840	9750	12750	6870	9810	9809.61	0.30	0	517	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.33	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
121	20230810	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-50	5	-0.51	546560	56	0.67	9760	9760	9760	12750	6870	9810	9760.00	0.30	0	0	9856	9832	9796	9772	9736	9845	9785	18	2940	500	6080	10	1	3502000	342	86.37	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10387	N	N	0	N	00	N
122	20230809	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	82149980	8400	182.21	9760	9820	9760	12740	6860	9800	9779.76	0.31	0	-5313	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.24	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
123	20230809	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	78782930	8056	174.75	9760	9820	9760	12740	6860	9800	9779.41	0.31	0	-5209	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.23	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
124	20230809	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	70455450	7203	156.25	9760	9820	9760	12740	6860	9800	9781.40	0.31	0	-4384	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.37	1.05	12	0.21	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
125	20230809	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	59548280	6086	132.02	9760	9820	9760	12740	6860	9800	9784.47	0.31	0	-3469	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.37	1.05	12	0.17	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
126	20230809	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	50575620	5167	112.08	9760	9820	9760	12740	6860	9800	9788.20	0.31	0	-2555	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.15	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
127	20230809	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	41279090	4215	91.43	9760	9820	9760	12740	6860	9800	9793.38	0.31	0	-1637	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.12	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
128	20230809	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	22653160	2313	50.17	9760	9820	9760	12740	6860	9800	9793.84	0.31	0	-876	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
129	20230809	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	1259220	129	2.80	9760	9820	9760	12740	6860	9800	9761.40	0.31	0	-73	9873	9836	9793	9756	9713	9855	9775	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10884	N	N	0	N	00	N
130	20230808	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	45182310	4610	163.53	9750	9830	9750	12710	6850	9780	9800.93	0.31	0	40	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
131	20230808	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	30	2	0.31	43289200	4417	156.69	9750	9830	9750	12710	6850	9780	9800.59	0.31	0	40	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	344	86.81	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
132	20230808	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	38121620	3890	137.99	9750	9830	9750	12710	6850	9780	9799.90	0.31	0	40	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.11	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
133	20230808	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	33001570	3368	119.47	9750	9830	9750	12710	6850	9780	9798.57	0.31	0	119	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
134	20230808	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	24810550	2532	89.82	9750	9830	9750	12710	6850	9780	9798.80	0.31	0	119	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
135	20230808	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	14384170	1467	52.04	9750	9830	9750	12710	6850	9780	9805.16	0.31	0	120	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
136	20230808	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	30	2	0.31	8891850	907	32.17	9750	9830	9750	12710	6850	9780	9803.58	0.31	0	120	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	344	86.81	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
137	20230808	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	30	2	0.31	3243430	330	11.71	9750	9830	9750	12710	6850	9780	9828.58	0.31	0	-6	9826	9802	9776	9752	9726	9815	9765	18	2930	500	6060	10	1	3502000	344	86.81	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		10844	N	N	0	N	00	N
138	20230807	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	27511340	2819	54.80	9760	9800	9750	12710	6850	9780	9759.26	0.31	0	-3	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
139	20230807	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	27384200	2806	54.55	9760	9800	9750	12710	6850	9780	9759.16	0.31	0	-3	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
140	20230807	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	27305940	2798	54.39	9760	9800	9750	12710	6850	9780	9759.09	0.31	0	-3	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
141	20230807	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	16138660	1653	32.13	9760	9800	9750	12710	6850	9780	9763.25	0.31	0	-4	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
142	20230807	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	16060400	1645	31.98	9760	9800	9750	12710	6850	9780	9763.16	0.31	0	-4	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
143	20230807	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-30	5	-0.31	14056360	1440	27.99	9760	9780	9750	12710	6850	9780	9761.36	0.31	0	6	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	341	86.28	1.04	12	0.04	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
144	20230807	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	12427540	1273	24.75	9760	9780	9760	12710	6850	9780	9762.40	0.31	0	6	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
145	20230807	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	1317600	135	2.62	9760	9760	9760	12710	6850	9780	9760.00	0.31	0	-7	9833	9806	9793	9766	9753	9800	9760	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		10847	N	N	0	N	00	N
146	20230804	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	50436770	5144	108.43	9820	9820	9780	12700	6840	9770	9804.97	0.31	0	2	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	342	86.55	1.05	12	0.15	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
147	20230804	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	40	2	0.41	50397650	5140	108.35	9820	9820	9780	12700	6840	9770	9804.99	0.31	0	2	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	344	86.81	1.05	12	0.15	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
148	20230804	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	32466340	3308	69.73	9820	9820	9780	12700	6840	9770	9814.49	0.31	0	0	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	344	86.90	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
149	20230804	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	24123170	2458	51.81	9820	9820	9780	12700	6840	9770	9814.15	0.31	0	0	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	344	86.90	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
150	20230804	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	20	2	0.20	17264350	1759	37.08	9820	9820	9780	12700	6840	9770	9814.87	0.31	0	0	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
151	20230804	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	11745680	1197	25.23	9820	9820	9780	12700	6840	9770	9812.60	0.31	0	0	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	344	86.90	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
152	20230804	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	50	2	0.51	6551870	668	14.08	9820	9820	9780	12700	6840	9770	9808.19	0.31	0	0	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	344	86.90	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
153	20230804	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	30	2	0.31	853430	87	1.83	9820	9820	9780	12700	6840	9770	9809.54	0.31	0	0	9816	9792	9776	9752	9736	9785	9745	18	2930	500	6050	10	1	3502000	343	86.73	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10845	N	N	0	N	00	N
154	20230803	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	46372870	4744	204.57	9800	9800	9760	12750	6870	9810	9775.32	0.30	0	263	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.14	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
155	20230803	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	42838520	4382	188.96	9800	9800	9760	12750	6870	9810	9776.02	0.30	0	263	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
156	20230803	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	37522470	3838	165.50	9800	9800	9760	12750	6870	9810	9776.57	0.30	0	263	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.11	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
157	20230803	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	37248170	3810	164.29	9800	9800	9760	12750	6870	9810	9776.42	0.30	0	263	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.11	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
158	20230803	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	21813070	2232	96.25	9800	9800	9770	12750	6870	9810	9772.88	0.30	0	262	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
159	20230803	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-30	5	-0.31	16006940	1638	70.63	9800	9800	9770	12750	6870	9810	9772.25	0.30	0	262	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	342	86.55	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
160	20230803	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	13427030	1374	59.25	9800	9800	9770	12750	6870	9810	9772.22	0.30	0	262	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
161	20230803	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-40	5	-0.41	205640	21	0.91	9800	9800	9770	12750	6870	9810	9792.38	0.30	0	0	9883	9846	9813	9776	9743	9830	9760	18	2940	500	6080	10	1	3502000	342	86.46	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
162	20230802	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-40	5	-0.41	22736010	2319	41.90	9850	9850	9780	12800	6900	9850	9804.23	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	344	86.81	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
163	20230802	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-50	5	-0.51	22128380	2257	40.78	9850	9850	9780	12800	6900	9850	9804.33	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
164	20230802	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-50	5	-0.51	20285440	2069	37.38	9850	9850	9780	12800	6900	9850	9804.47	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
165	20230802	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-50	5	-0.51	19726950	2012	36.35	9850	9850	9780	12800	6900	9850	9804.65	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
166	20230802	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	17110330	1745	31.53	9850	9850	9780	12800	6900	9850	9805.35	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	345	87.08	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.33	9700	20230726	1.44	10900	-9.72	20230109	9700	1.44	20230726	18000	-45.33	20221026	9700	1.44	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
167	20230802	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	16077210	1640	29.63	9850	9850	9780	12800	6900	9850	9803.18	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	345	87.08	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.33	9700	20230726	1.44	10900	-9.72	20230109	9700	1.44	20230726	18000	-45.33	20221026	9700	1.44	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
168	20230802	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	14452080	1474	26.63	9850	9850	9780	12800	6900	9850	9804.67	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	345	87.08	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.33	9700	20230726	1.44	10900	-9.72	20230109	9700	1.44	20230726	18000	-45.33	20221026	9700	1.44	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
169	20230802	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	187150	19	0.34	9850	9850	9850	12800	6900	9850	9850.00	0.30	0	0	9916	9882	9826	9792	9736	9900	9810	18	2950	500	6100	10	1	3502000	345	87.17	1.06	12	0.00	113.00	9331.00	18000	20221026	-45.28	9700	20230726	1.55	10900	-9.63	20230109	9700	1.55	20230726	18000	-45.28	20221026	9700	1.55	20230726	0.00	N	439250	500	17 억		10582	N	N	0	N	00	N
170	20230801	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	50	2	0.51	54392100	5535	73.19	9800	9860	9770	12740	6860	9800	9826.85	0.30	0	-20	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	345	87.17	1.06	12	0.16	113.00	9331.00	18000	20221026	-45.28	9700	20230726	1.55	10900	-9.63	20230109	9700	1.55	20230726	18000	-45.28	20221026	9700	1.55	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
171	20230801	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	50	2	0.51	54195100	5515	72.92	9800	9860	9770	12740	6860	9800	9826.85	0.30	0	-20	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	345	87.17	1.06	12	0.16	113.00	9331.00	18000	20221026	-45.28	9700	20230726	1.55	10900	-9.63	20230109	9700	1.55	20230726	18000	-45.28	20221026	9700	1.55	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
172	20230801	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	40	2	0.41	46783030	4762	62.96	9800	9860	9770	12740	6860	9800	9824.24	0.30	0	-20	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	345	87.08	1.05	12	0.14	113.00	9331.00	18000	20221026	-45.33	9700	20230726	1.44	10900	-9.72	20230109	9700	1.44	20230726	18000	-45.33	20221026	9700	1.44	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
173	20230801	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	50	2	0.51	38026240	3871	51.18	9800	9860	9770	12740	6860	9800	9823.36	0.30	0	318	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	345	87.17	1.06	12	0.11	113.00	9331.00	18000	20221026	-45.28	9700	20230726	1.55	10900	-9.63	20230109	9700	1.55	20230726	18000	-45.28	20221026	9700	1.55	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
174	20230801	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	50	2	0.51	29797360	3036	40.14	9800	9860	9770	12740	6860	9800	9814.68	0.30	0	318	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	345	87.17	1.06	12	0.09	113.00	9331.00	18000	20221026	-45.28	9700	20230726	1.55	10900	-9.63	20230109	9700	1.55	20230726	18000	-45.28	20221026	9700	1.55	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
175	20230801	111007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	30	2	0.31	21085030	2151	28.44	9800	9840	9770	12740	6860	9800	9802.43	0.30	0	318	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	344	86.99	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.39	9700	20230726	1.34	10900	-9.82	20230109	9700	1.34	20230726	18000	-45.39	20221026	9700	1.34	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
176	20230801	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	14598990	1491	19.71	9800	9840	9770	12740	6860	9800	9791.41	0.30	0	318	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N
177	20230801	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	4385690	448	5.92	9800	9800	9780	12740	6860	9800	9789.49	0.30	0	-1	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		10602	N	N	0	N	00	N