KissMeData/448740/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	161309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-30	5	-0.31	182772780	18871	712.11	9710	9710	9680	12620	6800	9710	9685.38	0.61	0	-2072	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	451	-215.11	1.52	12	0.40	-45.00	6358.00	10300	20230302	-6.02	9680	20230831	0.00	10300	-6.02	20230302	9680	0.00	20230831	10300	-6.02	20230302	9680	0.00	20230831	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
3	20230831	151634	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	50301560	5186	195.70	9710	9710	9690	12620	6800	9710	9699.49	0.61	0	-2051	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
4	20230831	141802	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	46433170	4787	180.64	9710	9710	9690	12620	6800	9710	9699.85	0.61	0	-1677	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
5	20230831	131725	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	39672830	4090	154.34	9710	9710	9690	12620	6800	9710	9699.96	0.61	0	-1283	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
6	20230831	121825	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	33932290	3498	132.00	9710	9710	9690	12620	6800	9710	9700.48	0.61	0	-911	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
7	20230831	112306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	27177310	2801	105.70	9710	9710	9690	12620	6800	9710	9702.72	0.61	0	-559	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
8	20230831	101913	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	20959610	2160	81.51	9710	9710	9690	12620	6800	9710	9703.52	0.61	0	-146	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
9	20230831	091750	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	1240590	128	4.83	9710	9710	9690	12620	6800	9710	9692.11	0.61	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
10	20230830	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	25703520	2650	36.86	9700	9710	9690	12610	6790	9700	9699.44	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
11	20230830	151604	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	25577320	2637	36.68	9700	9710	9690	12610	6790	9700	9699.40	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
12	20230830	141705	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	24315510	2507	34.87	9700	9710	9690	12610	6790	9700	9699.05	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
13	20230830	131706	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	21793500	2247	31.25	9700	9710	9690	12610	6790	9700	9698.93	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
14	20230830	121718	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	20183610	2081	28.94	9700	9710	9690	12610	6790	9700	9699.00	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
15	20230830	112251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	13267720	1368	19.03	9700	9710	9690	12610	6790	9700	9698.63	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
16	20230830	101808	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	10096550	1041	14.48	9700	9710	9690	12610	6790	9700	9698.90	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
17	20230830	091712	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	1366630	141	1.96	9700	9710	9690	12610	6790	9700	9692.41	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
18	20230829	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	69605750	7179	153.30	9700	9700	9690	12610	6790	9700	9695.74	0.61	0	-435	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
19	20230829	151618	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	69421480	7160	152.89	9700	9700	9690	12610	6790	9700	9695.74	0.61	0	-435	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.15	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
20	20230829	141809	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	68384370	7053	150.61	9700	9700	9690	12610	6790	9700	9695.78	0.61	0	-372	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.15	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
21	20230829	131655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	34164440	3525	75.27	9700	9700	9690	12610	6790	9700	9692.04	0.61	0	-286	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
22	20230829	121816	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	32865770	3391	72.41	9700	9700	9690	12610	6790	9700	9692.06	0.61	0	-205	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.07	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
23	20230829	112522	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	23879400	2464	52.62	9700	9700	9690	12610	6790	9700	9691.31	0.61	0	-129	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
24	20230829	101914	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	19690230	2032	43.39	9700	9700	9690	12610	6790	9700	9690.07	0.61	0	-43	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.04	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
25	20230829	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	8876160	916	19.56	9700	9700	9690	12610	6790	9700	9690.13	0.61	0	1	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28545	N	N	0	N	00	N
26	20230828	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	45429790	4683	92.29	9700	9710	9690	12610	6790	9700	9701.00	0.61	0	-66	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
27	20230828	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	40376090	4162	82.03	9700	9710	9690	12610	6790	9700	9701.13	0.61	0	-66	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
28	20230828	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	24773470	2554	50.34	9700	9710	9690	12610	6790	9700	9699.87	0.61	0	-54	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
29	20230828	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	18672170	1925	37.94	9700	9710	9690	12610	6790	9700	9699.83	0.61	0	-43	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
30	20230828	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	16761270	1728	34.06	9700	9710	9690	12610	6790	9700	9699.81	0.61	0	-29	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
31	20230828	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	14714560	1517	29.90	9700	9710	9690	12610	6790	9700	9699.78	0.61	0	-14	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
32	20230828	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	12095560	1247	24.58	9700	9710	9690	12610	6790	9700	9699.73	0.61	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
33	20230828	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	271350	28	0.55	9700	9700	9690	12610	6790	9700	9691.07	0.61	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
34	20230825	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	49164800	5071	188.02	9700	9710	9690	12610	6790	9700	9695.29	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
35	20230825	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	48476350	5000	185.39	9700	9710	9690	12610	6790	9700	9695.27	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
36	20230825	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	46983780	4846	179.68	9700	9710	9690	12610	6790	9700	9695.37	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
37	20230825	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	44453170	4585	170.00	9700	9710	9690	12610	6790	9700	9695.35	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
38	20230825	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	23777180	2452	90.92	9700	9710	9690	12610	6790	9700	9697.06	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
39	20230825	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	20848780	2150	79.72	9700	9710	9690	12610	6790	9700	9697.11	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
40	20230825	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	19113230	1971	73.08	9700	9710	9690	12610	6790	9700	9697.22	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
41	20230825	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	1114460	115	4.26	9700	9710	9690	12610	6790	9700	9690.96	0.61	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
42	20230824	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	26155760	2697	21.37	9700	9700	9690	12610	6790	9700	9698.09	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
43	20230824	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	25825990	2663	21.10	9700	9700	9690	12610	6790	9700	9698.08	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
44	20230824	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	23208590	2393	18.96	9700	9700	9690	12610	6790	9700	9698.53	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
45	20230824	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	9359160	965	7.65	9700	9700	9690	12610	6790	9700	9698.61	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
46	20230824	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	8447760	871	6.90	9700	9700	9690	12610	6790	9700	9698.92	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
47	20230824	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	2957700	305	2.42	9700	9700	9690	12610	6790	9700	9697.38	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.01	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
48	20230824	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	2637880	272	2.16	9700	9700	9690	12610	6790	9700	9698.09	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.01	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
49	20230824	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	164820	17	0.13	9700	9700	9690	12610	6790	9700	9695.29	0.61	0	0	9720	9710	9700	9690	9680	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
50	20230823	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	122276640	12617	180.29	9690	9710	9690	12610	6790	9700	9691.42	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.27	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
51	20230823	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	74395050	7676	109.69	9690	9710	9690	12610	6790	9700	9691.90	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
52	20230823	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	46725800	4821	68.89	9690	9710	9690	12610	6790	9700	9692.14	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
53	20230823	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	30010540	3096	44.24	9690	9710	9690	12610	6790	9700	9693.33	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.07	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
54	20230823	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	23072500	2380	34.01	9690	9710	9690	12610	6790	9700	9694.33	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
55	20230823	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	11353530	1171	16.73	9690	9710	9690	12610	6790	9700	9695.58	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
56	20230823	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	7758030	800	11.43	9690	9710	9690	12610	6790	9700	9697.54	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
57	20230823	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	2143170	221	3.16	9690	9700	9690	12610	6790	9700	9697.60	0.61	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
58	20230822	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	67856610	6998	39.64	9700	9720	9690	12610	6790	9700	9696.57	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
59	20230822	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	67788710	6991	39.60	9700	9720	9690	12610	6790	9700	9696.57	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
60	20230822	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	43979820	4534	25.68	9700	9720	9690	12610	6790	9700	9700.00	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
61	20230822	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	35032330	3611	20.46	9700	9720	9690	12610	6790	9700	9701.56	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
62	20230822	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	23523950	2424	13.73	9700	9720	9690	12610	6790	9700	9704.60	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
63	20230822	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	17101950	1762	9.98	9700	9720	9690	12610	6790	9700	9705.99	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
64	20230822	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	15064320	1552	8.79	9700	9720	9690	12610	6790	9700	9706.39	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
65	20230822	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	465600	48	0.27	9700	9700	9700	12610	6790	9700	9700.00	0.61	0	0	9733	9716	9703	9686	9673	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
66	20230821	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	171284840	17653	173.55	9690	9720	9690	12620	6800	9710	9702.87	0.61	0	-172	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.38	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
67	20230821	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	171119940	17636	173.38	9690	9720	9690	12620	6800	9710	9702.88	0.61	0	-172	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	453	-216.00	1.53	12	0.38	-45.00	6358.00	10300	20230302	-5.63	9680	20230726	0.41	10300	-5.63	20230302	9680	0.41	20230726	10300	-5.63	20230302	9680	0.41	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
68	20230821	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	149942110	15453	151.92	9690	9720	9690	12620	6800	9710	9703.11	0.61	0	-136	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.33	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
69	20230821	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	146760510	15125	148.69	9690	9720	9690	12620	6800	9710	9703.17	0.61	0	-91	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.32	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
70	20230821	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	129654460	13363	131.37	9690	9720	9690	12620	6800	9710	9702.50	0.61	0	-45	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.29	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
71	20230821	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	123887650	12769	125.53	9690	9720	9690	12620	6800	9710	9702.22	0.61	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.27	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
72	20230821	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	80186790	8267	81.27	9690	9720	9690	12620	6800	9710	9699.62	0.61	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.18	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
73	20230821	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	38779380	4002	39.34	9690	9690	9690	12620	6800	9710	9690.00	0.61	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28542	N	N	0	N	00	N
74	20230818	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	95861640	9879	56.48	9690	9710	9690	12620	6800	9710	9703.58	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.21	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
75	20230818	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	95134120	9804	56.05	9690	9710	9690	12620	6800	9710	9703.60	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.21	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
76	20230818	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	74812310	7710	44.08	9690	9710	9690	12620	6800	9710	9703.28	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.17	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
77	20230818	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	69147460	7126	40.74	9690	9710	9690	12620	6800	9710	9703.54	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
78	20230818	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	62705570	6462	36.94	9690	9710	9690	12620	6800	9710	9703.74	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.14	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
79	20230818	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	53285140	5491	31.39	9690	9710	9690	12620	6800	9710	9704.09	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
80	20230818	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	47533030	4898	28.00	9690	9710	9690	12620	6800	9710	9704.58	0.60	0	502	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
81	20230818	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	18375570	1894	10.83	9690	9710	9690	12620	6800	9710	9701.99	0.60	0	200	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
82	20230817	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	169673550	17491	391.56	9690	9710	9690	12610	6790	9700	9700.62	0.60	0	-409	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.38	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
83	20230817	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	169508480	17474	391.18	9690	9710	9690	12610	6790	9700	9700.61	0.60	0	-409	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.37	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
84	20230817	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	133767780	13793	308.78	9690	9710	9690	12610	6790	9700	9698.24	0.60	0	-382	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.30	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
85	20230817	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	106243280	10958	245.31	9690	9710	9690	12610	6790	9700	9695.50	0.60	0	-96	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.23	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
86	20230817	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	105651370	10897	243.94	9690	9710	9690	12610	6790	9700	9695.45	0.60	0	-96	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.23	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
87	20230817	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	101352690	10454	234.03	9690	9710	9690	12610	6790	9700	9695.11	0.60	0	-96	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
88	20230817	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	97512010	10058	225.16	9690	9710	9690	12610	6790	9700	9694.97	0.60	0	-43	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
89	20230817	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	15785110	1629	36.47	9690	9700	9690	12610	6790	9700	9690.06	0.60	0	0	9733	9716	9703	9686	9673	9715	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
90	20230816	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	43204140	4457	215.52	9700	9720	9690	12610	6790	9700	9693.55	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
91	20230816	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	43126600	4449	215.14	9700	9720	9690	12610	6790	9700	9693.55	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
92	20230816	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	40703740	4199	203.05	9700	9720	9690	12610	6790	9700	9693.67	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
93	20230816	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	36235240	3738	180.75	9700	9720	9690	12610	6790	9700	9693.75	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
94	20230816	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	34488850	3558	172.05	9700	9720	9690	12610	6790	9700	9693.32	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
95	20230816	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	30055940	3101	149.95	9700	9720	9690	12610	6790	9700	9692.34	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
96	20230816	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	27022630	2788	134.82	9700	9720	9690	12610	6790	9700	9692.48	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.06	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
97	20230816	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	9816070	1013	48.98	9700	9700	9690	12610	6790	9700	9690.10	0.60	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
98	20230814	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	20058580	2068	64.65	9710	9710	9690	12620	6800	9710	9699.51	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
99	20230814	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	18060360	1862	58.21	9710	9710	9690	12620	6800	9710	9699.44	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
100	20230814	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	13705050	1413	44.17	9710	9710	9690	12620	6800	9710	9699.26	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
101	20230814	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	12774050	1317	41.17	9710	9710	9690	12620	6800	9710	9699.35	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
102	20230814	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	5354140	552	17.26	9710	9710	9690	12620	6800	9710	9699.53	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
103	20230814	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	4209540	434	13.57	9710	9710	9690	12620	6800	9710	9699.40	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
104	20230814	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	3210410	331	10.35	9710	9710	9690	12620	6800	9710	9699.12	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
105	20230814	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	620390	64	2.00	9710	9710	9690	12620	6800	9710	9693.59	0.60	0	0	9736	9722	9706	9692	9676	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
106	20230811	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	30392950	3130	13.19	9710	9720	9690	12620	6800	9710	9710.21	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
107	20230811	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	29790930	3068	12.93	9710	9720	9690	12620	6800	9710	9710.21	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
108	20230811	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	29529000	3041	12.81	9710	9720	9690	12620	6800	9710	9710.29	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
109	20230811	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	29004980	2987	12.58	9710	9720	9690	12620	6800	9710	9710.41	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
110	20230811	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	18071900	1862	7.84	9710	9720	9690	12620	6800	9710	9705.64	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
111	20230811	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	12465210	1284	5.41	9710	9720	9690	12620	6800	9710	9708.11	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
112	20230811	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	5711310	589	2.48	9710	9720	9690	12620	6800	9710	9696.62	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
113	20230811	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	601870	62	0.26	9710	9710	9690	12620	6800	9710	9707.58	0.60	0	0	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28040	N	N	0	N	00	N
114	20230810	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	230218140	23736	219.13	9700	9710	9690	12620	6800	9710	9699.11	0.59	0	-12402	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.51	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
115	20230810	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	229267360	23638	218.22	9700	9710	9690	12620	6800	9710	9699.10	0.59	0	-12325	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.51	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
116	20230810	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	143092520	14754	136.21	9700	9710	9690	12620	6800	9710	9698.56	0.59	0	-6326	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.32	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
117	20230810	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	67170560	6927	63.95	9700	9710	9690	12620	6800	9710	9696.92	0.59	0	-1134	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
118	20230810	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	56307280	5807	53.61	9700	9710	9690	12620	6800	9710	9696.45	0.59	0	-617	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.12	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
119	20230810	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	30285830	3124	28.84	9700	9710	9690	12620	6800	9710	9694.57	0.59	0	-489	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
120	20230810	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	4809100	496	4.58	9700	9710	9690	12620	6800	9710	9695.77	0.59	0	0	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
121	20230810	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	2694190	278	2.57	9700	9700	9690	12620	6800	9710	9691.33	0.59	0	0	9730	9720	9710	9700	9690	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27679	N	N	0	N	00	N
122	20230809	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	105146660	10832	147.39	9710	9720	9700	12620	6800	9710	9707.04	0.59	0	-3664	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.23	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
123	20230809	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	102914950	10602	144.26	9710	9720	9700	12620	6800	9710	9707.13	0.59	0	-3543	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.23	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
124	20230809	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	72482570	7467	101.61	9710	9720	9700	12620	6800	9710	9707.05	0.59	0	-2700	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
125	20230809	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	62334610	6421	87.37	9710	9720	9700	12620	6800	9710	9707.93	0.59	0	-1858	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.14	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
126	20230809	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	51616370	5317	72.35	9710	9720	9700	12620	6800	9710	9707.80	0.59	0	-1015	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
127	20230809	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	41935480	4320	58.78	9710	9720	9700	12620	6800	9710	9707.29	0.59	0	-173	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
128	20230809	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	25806850	2659	36.18	9710	9720	9700	12620	6800	9710	9705.47	0.59	0	357	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
129	20230809	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	9710	1	0.01	9710	9710	9710	12620	6800	9710	9710.00	0.59	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27330	N	N	0	N	00	N
130	20230808	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	71344830	7349	96.07	9720	9720	9700	12630	6810	9720	9708.10	0.59	0	-2625	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	453	-215.78	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
131	20230808	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	61577600	6343	82.92	9720	9720	9700	12630	6810	9720	9707.96	0.59	0	-2546	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.14	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
132	20230808	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	54506100	5614	73.39	9720	9720	9700	12630	6810	9720	9708.96	0.59	0	-1995	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
133	20230808	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	47182550	4859	63.52	9720	9720	9700	12630	6810	9720	9710.34	0.59	0	-1419	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
134	20230808	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	39975410	4116	53.80	9720	9720	9700	12630	6810	9720	9712.20	0.59	0	-864	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
135	20230808	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	30816510	3172	41.46	9720	9720	9700	12630	6810	9720	9715.17	0.59	0	-288	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
136	20230808	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	6322700	651	8.51	9720	9720	9700	12630	6810	9720	9712.29	0.59	0	0	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
137	20230808	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	2838240	292	3.82	9720	9720	9720	12630	6810	9720	9720.00	0.59	0	0	9740	9730	9710	9700	9680	9735	9705	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.63	9680	20230726	0.41	10300	-5.63	20230302	9680	0.41	20230726	10300	-5.63	20230302	9680	0.41	20230726	0.00	N	448740	500	23 억		27333	N	N	0	N	00	N
138	20230807	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	74232910	7650	170.84	9720	9720	9690	12620	6800	9710	9703.65	0.59	0	772	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	453	-216.00	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.63	9680	20230726	0.41	10300	-5.63	20230302	9680	0.41	20230726	10300	-5.63	20230302	9680	0.41	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
139	20230807	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	64710660	6670	148.95	9720	9720	9690	12620	6800	9710	9701.75	0.59	0	-104	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.14	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
140	20230807	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	31680610	3268	72.98	9720	9720	9690	12620	6800	9710	9694.19	0.59	0	-2528	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
141	20230807	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	25498290	2630	58.73	9720	9720	9690	12620	6800	9710	9695.17	0.59	0	-1913	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.06	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
142	20230807	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	19402470	2001	44.69	9720	9720	9690	12620	6800	9710	9696.39	0.59	0	-1299	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
143	20230807	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	7578450	782	17.46	9720	9720	9690	12620	6800	9710	9691.11	0.59	0	-651	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
144	20230807	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	766350	79	1.76	9720	9720	9690	12620	6800	9710	9700.63	0.59	0	0	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
145	20230807	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	135860	14	0.31	9720	9720	9700	12620	6800	9710	9704.29	0.59	0	0	9736	9722	9706	9692	9676	9730	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		27322	N	N	0	N	00	N
146	20230804	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	43409080	4473	48.76	9690	9720	9690	12610	6790	9700	9704.69	0.57	0	742	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
147	20230804	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	38447360	3962	43.19	9690	9720	9690	12610	6790	9700	9704.03	0.57	0	742	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
148	20230804	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	22854040	2356	25.68	9690	9710	9690	12610	6790	9700	9700.36	0.57	0	742	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
149	20230804	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	7692940	793	8.64	9690	9710	9690	12610	6790	9700	9701.06	0.57	0	78	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
150	20230804	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	4491820	463	5.05	9690	9710	9690	12610	6790	9700	9701.56	0.57	0	78	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
151	20230804	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	2998000	309	3.37	9690	9710	9690	12610	6790	9700	9702.27	0.57	0	78	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
152	20230804	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	1609730	166	1.81	9690	9710	9690	12610	6790	9700	9697.17	0.57	0	78	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
153	20230804	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	135680	14	0.15	9690	9700	9690	12610	6790	9700	9691.43	0.57	0	0	9740	9720	9700	9680	9660	9720	9680	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
154	20230803	161036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	0	3	0.00	88906480	9173	164.18	9700	9720	9680	12610	6790	9700	9692.19	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.20	-45.00	6358.00	10300	20230302	-5.83	9680	20230803	0.21	10300	-5.83	20230302	9680	0.21	20230803	10300	-5.83	20230302	9680	0.21	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
155	20230803	151042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	0	3	0.00	84531770	8722	156.11	9700	9720	9680	12610	6790	9700	9691.79	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.19	-45.00	6358.00	10300	20230302	-5.83	9680	20230803	0.21	10300	-5.83	20230302	9680	0.21	20230803	10300	-5.83	20230302	9680	0.21	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
156	20230803	141035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-10	5	-0.10	79856900	8240	147.49	9700	9720	9680	12610	6790	9700	9691.37	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.18	-45.00	6358.00	10300	20230302	-5.92	9680	20230803	0.10	10300	-5.92	20230302	9680	0.10	20230803	10300	-5.92	20230302	9680	0.10	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
157	20230803	131036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-10	5	-0.10	74817990	7720	138.18	9700	9720	9680	12610	6790	9700	9691.45	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.17	-45.00	6358.00	10300	20230302	-5.92	9680	20230803	0.10	10300	-5.92	20230302	9680	0.10	20230803	10300	-5.92	20230302	9680	0.10	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
158	20230803	121043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-10	5	-0.10	69515450	7173	128.39	9700	9720	9680	12610	6790	9700	9691.27	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.15	-45.00	6358.00	10300	20230302	-5.92	9680	20230803	0.10	10300	-5.92	20230302	9680	0.10	20230803	10300	-5.92	20230302	9680	0.10	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
159	20230803	111029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	0	3	0.00	61057770	6301	112.78	9700	9720	9680	12610	6790	9700	9690.17	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.14	-45.00	6358.00	10300	20230302	-5.83	9680	20230803	0.21	10300	-5.83	20230302	9680	0.21	20230803	10300	-5.83	20230302	9680	0.21	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
160	20230803	101026	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-10	5	-0.10	52841560	5454	97.62	9700	9720	9680	12610	6790	9700	9688.59	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.12	-45.00	6358.00	10300	20230302	-5.92	9680	20230803	0.10	10300	-5.92	20230302	9680	0.10	20230803	10300	-5.92	20230302	9680	0.10	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
161	20230803	091028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	0	3	0.00	9914230	1024	18.33	9700	9700	9680	12610	6790	9700	9681.87	0.66	0	0	9726	9712	9706	9692	9686	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.83	9680	20230803	0.21	10300	-5.83	20230302	9680	0.21	20230803	10300	-5.83	20230302	9680	0.21	20230803	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
162	20230802	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	54259290	5586	196.14	9700	9720	9700	12620	6800	9710	9713.44	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
163	20230802	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	53337680	5491	192.80	9700	9720	9700	12620	6800	9710	9713.66	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
164	20230802	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	23459550	2417	84.87	9700	9710	9700	12620	6800	9710	9706.06	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
165	20230802	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	19287590	1987	69.77	9700	9710	9700	12620	6800	9710	9706.89	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
166	20230802	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	6393030	659	23.14	9700	9710	9700	12620	6800	9710	9701.11	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
167	20230802	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	4530600	467	16.40	9700	9710	9700	12620	6800	9710	9701.50	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
168	20230802	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	2668160	275	9.66	9700	9710	9700	12620	6800	9710	9702.40	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
169	20230802	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	688710	71	2.49	9700	9710	9700	12620	6800	9710	9700.14	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
170	20230801	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	27632000	2846	9.86	9720	9720	9700	12620	6800	9710	9709.06	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
171	20230801	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	26408540	2720	9.42	9720	9720	9700	12620	6800	9710	9709.02	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
172	20230801	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	25321130	2608	9.04	9720	9720	9700	12620	6800	9710	9709.02	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
173	20230801	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	22476440	2315	8.02	9720	9720	9700	12620	6800	9710	9709.05	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
174	20230801	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	21709740	2236	7.75	9720	9720	9700	12620	6800	9710	9709.19	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
175	20230801	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	21127490	2176	7.54	9720	9720	9700	12620	6800	9710	9709.32	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
176	20230801	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	5679440	585	2.03	9720	9720	9700	12620	6800	9710	9708.44	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
177	20230801	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	1514750	156	0.54	9720	9720	9700	12620	6800	9710	9709.94	0.66	0	0	9730	9720	9710	9700	9690	9715	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N