KissMeData/367360/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	161216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3365	305	2	9.97	2640243690	806294	456.88	3015	3450	3015	3975	2145	3060	3274.48	1.57	0	90103	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	163	210.31	1.84	12	16.66	16.00	1826.00	3450	20230831	-2.46	2710	20230818	24.17	3450	-2.46	20230831	2710	24.17	20230818	3450	-2.46	20230831	1975	70.38	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
3	20230831	151531	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3440	380	2	12.42	2535649445	775419	439.38	3015	3450	3015	3975	2145	3060	3270.04	1.57	0	85408	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	166	215.00	1.88	12	16.02	16.00	1826.00	3450	20230831	-0.29	2710	20230818	26.94	3450	-0.29	20230831	2710	26.94	20230818	3450	-0.29	20230831	1975	74.18	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
4	20230831	141652	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3300	240	2	7.84	2280829480	699530	396.38	3015	3440	3015	3975	2145	3060	3260.52	1.57	0	69848	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	160	206.25	1.81	12	14.45	16.00	1826.00	3440	20230831	-4.07	2710	20230818	21.77	3440	-4.07	20230831	2710	21.77	20230818	3440	-4.07	20230831	1975	67.09	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
5	20230831	131614	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3360	300	2	9.80	1708602090	529359	299.95	3015	3370	3015	3975	2145	3060	3227.68	1.57	0	45529	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	163	210.00	1.84	12	10.94	16.00	1826.00	3370	20230831	-0.30	2710	20230818	23.99	3370	-0.30	20230831	2710	23.99	20230818	3370	-0.30	20230831	1975	70.13	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
6	20230831	121708	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3255	195	2	6.37	1217762370	381377	216.10	3015	3280	3015	3975	2145	3060	3193.07	1.57	0	49449	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	158	203.44	1.78	12	7.88	16.00	1826.00	3280	20230831	-0.76	2710	20230818	20.11	3280	-0.76	20230831	2710	20.11	20230818	3280	-0.76	20230831	1975	64.81	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
7	20230831	112151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3250	190	2	6.21	1169060265	366374	207.60	3015	3280	3015	3975	2145	3060	3190.89	1.57	0	46495	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	157	203.12	1.78	12	7.57	16.00	1826.00	3280	20230831	-0.91	2710	20230818	19.93	3280	-0.91	20230831	2710	19.93	20230818	3280	-0.91	20230831	1975	64.56	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
8	20230831	101758	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3240	180	2	5.88	755098265	238230	134.99	3015	3245	3015	3975	2145	3060	3169.62	1.57	0	36993	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	157	202.50	1.77	12	4.92	16.00	1826.00	3245	20230831	-0.15	2710	20230818	19.56	3245	-0.15	20230831	2710	19.56	20230818	3245	-0.15	20230831	1975	64.05	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
9	20230831	091634	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	10	2	0.33	122692700	39919	22.62	3015	3120	3015	3975	2145	3060	3073.54	1.57	0	8008	3140	3100	3025	2985	2910	3120	3005	5	915	100	2140	5	1	4840000	149	191.88	1.68	12	0.82	16.00	1826.00	3205	20230824	-4.21	2710	20230818	13.28	3205	-4.21	20230824	2710	13.28	20230818	3205	-4.21	20230824	1975	55.44	20221214	0.90	N	367360	100	4 억		76037	N	N	0	N	00	N
10	20230830	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3060	25	2	0.82	529611990	175819	201.93	3010	3065	2950	3945	2125	3035	3011.58	1.99	0	-20265	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	148	191.25	1.68	12	3.63	16.00	1826.00	3205	20230824	-4.52	2710	20230818	12.92	3205	-4.52	20230824	2710	12.92	20230818	3205	-4.52	20230824	1975	54.94	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
11	20230830	151500	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	0	3	0.00	477788935	158789	182.37	3010	3065	2950	3945	2125	3035	3008.95	1.99	0	-22856	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	147	189.69	1.66	12	3.28	16.00	1826.00	3205	20230824	-5.30	2710	20230818	11.99	3205	-5.30	20230824	2710	11.99	20230818	3205	-5.30	20230824	1975	53.67	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
12	20230830	141558	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	-25	5	-0.82	358101290	119200	136.90	3010	3065	2950	3945	2125	3035	3004.21	1.99	0	-15294	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	146	188.12	1.65	12	2.46	16.00	1826.00	3205	20230824	-6.08	2710	20230818	11.07	3205	-6.08	20230824	2710	11.07	20230818	3205	-6.08	20230824	1975	52.41	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
13	20230830	131557	57	100.00	KOSDAQ		금융	N	N	N	N		N	3030	-5	5	-0.16	316092600	105320	120.96	3010	3065	2950	3945	2125	3035	3001.26	1.99	0	-13190	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	147	189.38	1.66	12	2.18	16.00	1826.00	3205	20230824	-5.46	2710	20230818	11.81	3205	-5.46	20230824	2710	11.81	20230818	3205	-5.46	20230824	1975	53.42	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
14	20230830	121608	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-15	5	-0.49	276101165	92099	105.78	3010	3065	2950	3945	2125	3035	2997.87	1.99	0	-10590	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	146	188.75	1.65	12	1.90	16.00	1826.00	3205	20230824	-5.77	2710	20230818	11.44	3205	-5.77	20230824	2710	11.44	20230818	3205	-5.77	20230824	1975	52.91	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
15	20230830	112138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	-10	5	-0.33	226100935	75572	86.80	3010	3065	2950	3945	2125	3035	2991.86	1.99	0	-5947	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	146	189.06	1.66	12	1.56	16.00	1826.00	3205	20230824	-5.62	2710	20230818	11.62	3205	-5.62	20230824	2710	11.62	20230818	3205	-5.62	20230824	1975	53.16	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
16	20230830	101657	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	-45	5	-1.48	155031285	52005	59.73	3010	3065	2950	3945	2125	3035	2981.08	1.99	0	-3186	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	145	186.88	1.64	12	1.07	16.00	1826.00	3205	20230824	-6.71	2710	20230818	10.33	3205	-6.71	20230824	2710	10.33	20230818	3205	-6.71	20230824	1975	51.39	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
17	20230830	091556	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	-45	5	-1.48	56973065	19065	21.90	3010	3010	2950	3945	2125	3035	2988.36	1.99	0	-475	3141	3087	3041	2987	2941	3065	2965	5	910	100	2120	5	1	4840000	145	186.88	1.64	12	0.39	16.00	1826.00	3205	20230824	-6.71	2710	20230818	10.33	3205	-6.71	20230824	2710	10.33	20230818	3205	-6.71	20230824	1975	51.39	20221214	0.90	N	367360	100	4 억		96302	N	N	0	N	00	N
18	20230829	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	-40	5	-1.30	263543625	87069	58.36	3075	3095	2995	3995	2155	3075	3026.11	2.17	0	-8596	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	147	189.69	1.66	12	1.80	16.00	1826.00	3205	20230824	-5.30	2710	20230818	11.99	3205	-5.30	20230824	2710	11.99	20230818	3205	-5.30	20230824	1975	53.67	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
19	20230829	151512	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	-70	5	-2.28	217293495	71745	48.09	3075	3095	2995	3995	2155	3075	3028.69	2.17	0	-7732	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	145	187.81	1.65	12	1.48	16.00	1826.00	3205	20230824	-6.24	2710	20230818	10.89	3205	-6.24	20230824	2710	10.89	20230818	3205	-6.24	20230824	1975	52.15	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
20	20230829	141656	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-55	5	-1.79	164210790	54089	36.26	3075	3095	3000	3995	2155	3075	3035.94	2.17	0	-5952	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	146	188.75	1.65	12	1.12	16.00	1826.00	3205	20230824	-5.77	2710	20230818	11.44	3205	-5.77	20230824	2710	11.44	20230818	3205	-5.77	20230824	1975	52.91	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
21	20230829	131547	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-55	5	-1.79	156207930	51444	34.48	3075	3095	3000	3995	2155	3075	3036.47	2.17	0	-4895	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	146	188.75	1.65	12	1.06	16.00	1826.00	3205	20230824	-5.77	2710	20230818	11.44	3205	-5.77	20230824	2710	11.44	20230818	3205	-5.77	20230824	1975	52.91	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
22	20230829	121657	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-55	5	-1.79	149846215	49340	33.07	3075	3095	3000	3995	2155	3075	3037.01	2.17	0	-4539	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	146	188.75	1.65	12	1.02	16.00	1826.00	3205	20230824	-5.77	2710	20230818	11.44	3205	-5.77	20230824	2710	11.44	20230818	3205	-5.77	20230824	1975	52.91	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
23	20230829	112401	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	-65	5	-2.11	148354905	48847	32.74	3075	3095	3000	3995	2155	3075	3037.13	2.17	0	-4293	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	146	188.12	1.65	12	1.01	16.00	1826.00	3205	20230824	-6.08	2710	20230818	11.07	3205	-6.08	20230824	2710	11.07	20230818	3205	-6.08	20230824	1975	52.41	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
24	20230829	101754	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	-70	5	-2.28	133039650	43772	29.34	3075	3095	3000	3995	2155	3075	3039.38	2.17	0	-3397	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	145	187.81	1.65	12	0.90	16.00	1826.00	3205	20230824	-6.24	2710	20230818	10.89	3205	-6.24	20230824	2710	10.89	20230818	3205	-6.24	20230824	1975	52.15	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
25	20230829	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	0	3	0.00	29169345	9455	6.34	3075	3095	3070	3995	2155	3075	3085.07	2.17	0	-4865	3211	3142	3036	2967	2861	3177	3002	5	920	100	2150	5	1	4840000	149	192.19	1.68	12	0.20	16.00	1826.00	3205	20230824	-4.06	2710	20230818	13.47	3205	-4.06	20230824	2710	13.47	20230818	3205	-4.06	20230824	1975	55.70	20221214	0.91	N	367360	100	4 억		104898	N	N	0	N	00	N
26	20230828	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	145	2	4.95	447925250	148381	35.04	2930	3105	2930	3805	2055	2930	3018.66	1.63	0	23707	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	149	192.19	1.68	12	3.07	16.00	1826.00	3205	20230824	-4.06	2710	20230818	13.47	3205	-4.06	20230824	2710	13.47	20230818	3205	-4.06	20230824	1975	55.70	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
27	20230828	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3060	130	2	4.44	431120030	142884	33.74	2930	3105	2930	3805	2055	2930	3017.28	1.63	0	21250	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	148	191.25	1.68	12	2.95	16.00	1826.00	3205	20230824	-4.52	2710	20230818	12.92	3205	-4.52	20230824	2710	12.92	20230818	3205	-4.52	20230824	1975	54.94	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
28	20230828	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	110	2	3.75	279772400	93515	22.09	2930	3070	2930	3805	2055	2930	2991.74	1.63	0	3443	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	147	190.00	1.66	12	1.93	16.00	1826.00	3205	20230824	-5.15	2710	20230818	12.18	3205	-5.15	20230824	2710	12.18	20230818	3205	-5.15	20230824	1975	53.92	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
29	20230828	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	55	2	1.88	175546935	59008	13.94	2930	3000	2930	3805	2055	2930	2974.98	1.63	0	1419	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	144	186.56	1.63	12	1.22	16.00	1826.00	3205	20230824	-6.86	2710	20230818	10.15	3205	-6.86	20230824	2710	10.15	20230818	3205	-6.86	20230824	1975	51.14	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
30	20230828	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	60	2	2.05	163281240	54892	12.96	2930	3000	2930	3805	2055	2930	2974.60	1.63	0	1577	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	145	186.88	1.64	12	1.13	16.00	1826.00	3205	20230824	-6.71	2710	20230818	10.33	3205	-6.71	20230824	2710	10.33	20230818	3205	-6.71	20230824	1975	51.39	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
31	20230828	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	40	2	1.37	158986720	53451	12.62	2930	3000	2930	3805	2055	2930	2974.45	1.63	0	2339	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	144	185.62	1.63	12	1.10	16.00	1826.00	3205	20230824	-7.33	2710	20230818	9.59	3205	-7.33	20230824	2710	9.59	20230818	3205	-7.33	20230824	1975	50.38	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
32	20230828	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	30	2	1.02	154394835	51900	12.26	2930	3000	2930	3805	2055	2930	2974.86	1.63	0	2306	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	143	185.00	1.62	12	1.07	16.00	1826.00	3205	20230824	-7.64	2710	20230818	9.23	3205	-7.64	20230824	2710	9.23	20230818	3205	-7.64	20230824	1975	49.87	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
33	20230828	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	40	2	1.37	36030945	12193	2.88	2930	2980	2930	3805	2055	2930	2955.07	1.63	0	2540	3236	3082	2991	2837	2746	3037	2792	5	875	100	2050	5	1	4840000	144	185.62	1.63	12	0.25	16.00	1826.00	3205	20230824	-7.33	2710	20230818	9.59	3205	-7.33	20230824	2710	9.59	20230818	3205	-7.33	20230824	1975	50.38	20221214	1.05	N	367360	100	4 억		78846	N	N	0	N	00	N
34	20230825	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-210	5	-6.69	1259808465	420751	109.77	3120	3145	2900	4080	2200	3140	2992.64	1.75	0	-5880	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	142	183.12	1.60	12	8.69	16.00	1826.00	3205	20230824	-8.58	2710	20230818	8.12	3205	-8.58	20230824	2710	8.12	20230818	3205	-8.58	20230824	1975	48.35	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
35	20230825	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-185	5	-5.89	1174978210	391805	102.22	3120	3145	2900	4080	2200	3140	2997.26	1.75	0	-6671	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	143	184.69	1.62	12	8.10	16.00	1826.00	3205	20230824	-7.80	2710	20230818	9.04	3205	-7.80	20230824	2710	9.04	20230818	3205	-7.80	20230824	1975	49.62	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
36	20230825	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-205	5	-6.53	915403040	303829	79.27	3120	3145	2920	4080	2200	3140	3011.00	1.75	0	-6599	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	142	183.44	1.61	12	6.28	16.00	1826.00	3205	20230824	-8.42	2710	20230818	8.30	3205	-8.42	20230824	2710	8.30	20230818	3205	-8.42	20230824	1975	48.61	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
37	20230825	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-180	5	-5.73	781111610	258227	67.37	3120	3145	2960	4080	2200	3140	3022.89	1.75	0	-3441	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	143	185.00	1.62	12	5.34	16.00	1826.00	3205	20230824	-7.64	2710	20230818	9.23	3205	-7.64	20230824	2710	9.23	20230818	3205	-7.64	20230824	1975	49.87	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
38	20230825	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	-150	5	-4.78	615754675	202610	52.86	3120	3145	2970	4080	2200	3140	3036.85	1.75	0	-2720	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	145	186.88	1.64	12	4.19	16.00	1826.00	3205	20230824	-6.71	2710	20230818	10.33	3205	-6.71	20230824	2710	10.33	20230818	3205	-6.71	20230824	1975	51.39	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
39	20230825	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	-135	5	-4.30	454080300	148680	38.79	3120	3145	2985	4080	2200	3140	3051.43	1.75	0	1239	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	145	187.81	1.65	12	3.07	16.00	1826.00	3205	20230824	-6.24	2710	20230818	10.89	3205	-6.24	20230824	2710	10.89	20230818	3205	-6.24	20230824	1975	52.15	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
40	20230825	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-90	5	-2.87	382963265	125150	32.65	3120	3145	2985	4080	2200	3140	3057.09	1.75	0	1986	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	148	190.62	1.67	12	2.59	16.00	1826.00	3205	20230824	-4.84	2710	20230818	12.55	3205	-4.84	20230824	2710	12.55	20230818	3205	-4.84	20230824	1975	54.43	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
41	20230825	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-50	5	-1.59	133987360	43052	11.23	3120	3145	3090	4080	2200	3140	3109.02	1.75	0	-30	3273	3206	3138	3071	3003	3240	3105	5	940	100	2190	5	1	4840000	150	193.12	1.69	12	0.89	16.00	1826.00	3205	20230824	-3.59	2710	20230818	14.02	3205	-3.59	20230824	2710	14.02	20230818	3205	-3.59	20230824	1975	56.46	20221214	1.26	N	367360	100	4 억		84726	N	N	0	N	00	N
42	20230824	161137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3140	80	2	2.61	1177218720	372922	65.36	3070	3205	3070	3975	2145	3060	3156.78	1.33	0	2553	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	152	196.25	1.72	12	7.70	16.00	1826.00	3205	20230824	-2.03	2710	20230818	15.87	3205	-2.03	20230824	2710	15.87	20230818	3205	-2.03	20230824	1975	58.99	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
43	20230824	151134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3135	75	2	2.45	1135649865	359645	63.03	3070	3205	3070	3975	2145	3060	3157.70	1.33	0	2824	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	152	195.94	1.72	12	7.43	16.00	1826.00	3205	20230824	-2.18	2710	20230818	15.68	3205	-2.18	20230824	2710	15.68	20230818	3205	-2.18	20230824	1975	58.73	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
44	20230824	141138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3155	95	2	3.10	1081063230	342352	60.00	3070	3205	3070	3975	2145	3060	3157.75	1.33	0	6829	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	153	197.19	1.73	12	7.07	16.00	1826.00	3205	20230824	-1.56	2710	20230818	16.42	3205	-1.56	20230824	2710	16.42	20230818	3205	-1.56	20230824	1975	59.75	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
45	20230824	131139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3150	90	2	2.94	986373770	312124	54.70	3070	3205	3070	3975	2145	3060	3160.20	1.33	0	10571	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	152	196.88	1.73	12	6.45	16.00	1826.00	3205	20230824	-1.72	2710	20230818	16.24	3205	-1.72	20230824	2710	16.24	20230818	3205	-1.72	20230824	1975	59.49	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
46	20230824	121143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3125	65	2	2.12	929153585	293973	51.52	3070	3205	3070	3975	2145	3060	3160.68	1.33	0	14299	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	151	195.31	1.71	12	6.07	16.00	1826.00	3205	20230824	-2.50	2710	20230818	15.31	3205	-2.50	20230824	2710	15.31	20230818	3205	-2.50	20230824	1975	58.23	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
47	20230824	111136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3125	65	2	2.12	867741375	274267	48.07	3070	3205	3070	3975	2145	3060	3163.86	1.33	0	19902	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	151	195.31	1.71	12	5.67	16.00	1826.00	3205	20230824	-2.50	2710	20230818	15.31	3205	-2.50	20230824	2710	15.31	20230818	3205	-2.50	20230824	1975	58.23	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
48	20230824	101134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3160	100	2	3.27	756193510	238805	41.85	3070	3205	3070	3975	2145	3060	3166.57	1.33	0	24910	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	153	197.50	1.73	12	4.93	16.00	1826.00	3205	20230824	-1.40	2710	20230818	16.61	3205	-1.40	20230824	2710	16.61	20230818	3205	-1.40	20230824	1975	60.00	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
49	20230824	091139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3160	100	2	3.27	375910765	119108	20.87	3070	3205	3070	3975	2145	3060	3156.05	1.33	0	14070	3286	3172	3006	2892	2726	3230	2950	5	915	100	2140	5	1	4840000	153	197.50	1.73	12	2.46	16.00	1826.00	3205	20230824	-1.40	2710	20230818	16.61	3205	-1.40	20230824	2710	16.61	20230818	3205	-1.40	20230824	1975	60.00	20221214	1.10	N	367360	100	4 억		64369	N	N	0	N	00	N
50	20230823	161131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3060	190	2	6.62	1692538080	563079	278.84	2855	3120	2840	3730	2010	2870	3005.66	0.31	0	49188	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	148	191.25	1.68	12	11.63	16.00	1826.00	3120	20230823	-1.92	2710	20230818	12.92	3120	-1.92	20230823	2710	12.92	20230818	3120	-1.92	20230823	1975	54.94	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
51	20230823	151132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3095	225	2	7.84	1611541160	536699	265.78	2855	3120	2840	3730	2010	2870	3002.69	0.31	0	46859	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	150	193.44	1.69	12	11.09	16.00	1826.00	3120	20230823	-0.80	2710	20230818	14.21	3120	-0.80	20230823	2710	14.21	20230818	3120	-0.80	20230823	1975	56.71	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
52	20230823	141138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3075	205	2	7.14	1230706590	413210	204.62	2855	3095	2840	3730	2010	2870	2978.40	0.31	0	31961	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	149	192.19	1.68	12	8.54	16.00	1826.00	3095	20230823	-0.65	2710	20230818	13.47	3095	-0.65	20230823	2710	13.47	20230818	3095	-0.65	20230823	1975	55.70	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
53	20230823	131129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3015	145	2	5.05	771662680	262874	130.18	2855	3030	2840	3730	2010	2870	2935.48	0.31	0	15320	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	146	188.44	1.65	12	5.43	16.00	1826.00	3030	20230818	-0.50	2710	20230818	11.25	3030	0.00	20230818	2710	11.25	20230818	3030	-0.50	20230818	1975	52.66	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
54	20230823	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	100	2	3.48	504686690	173335	85.84	2855	2990	2840	3730	2010	2870	2911.63	0.31	0	9636	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	144	185.62	1.63	12	3.58	16.00	1826.00	3030	20230818	-1.98	2710	20230818	9.59	3030	-1.98	20230818	2710	9.59	20230818	3030	-1.98	20230818	1975	50.38	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
55	20230823	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	20	2	0.70	221102295	77056	38.16	2855	2905	2840	3730	2010	2870	2869.37	0.31	0	-3003	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	140	180.62	1.58	12	1.59	16.00	1826.00	3030	20230818	-4.62	2710	20230818	6.64	3030	-4.62	20230818	2710	6.64	20230818	3030	-4.62	20230818	1975	46.33	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
56	20230823	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	0	3	0.00	174815355	60987	30.20	2855	2905	2840	3730	2010	2870	2866.44	0.31	0	-2391	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	139	179.38	1.57	12	1.26	16.00	1826.00	3030	20230818	-5.28	2710	20230818	5.90	3030	-5.28	20230818	2710	5.90	20230818	3030	-5.28	20230818	1975	45.32	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
57	20230823	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-15	5	-0.52	45423690	15891	7.87	2855	2865	2840	3730	2010	2870	2858.45	0.31	0	-457	2963	2916	2853	2806	2743	2940	2830	5	860	100	2000	5	1	4840000	138	178.44	1.56	12	0.33	16.00	1826.00	3030	20230818	-5.78	2710	20230818	5.35	3030	-5.78	20230818	2710	5.35	20230818	3030	-5.78	20230818	1975	44.56	20221214	1.15	N	367360	100	4 억		15181	N	N	0	N	00	N
58	20230822	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	5	2	0.17	571822625	201784	32.52	2835	2900	2790	3720	2010	2865	2832.92	0.27	0	1731	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	139	179.38	1.57	12	4.17	16.00	1826.00	3030	20230818	-5.28	2710	20230818	5.90	3030	-5.28	20230818	2710	5.90	20230818	3030	-5.28	20230818	1975	45.32	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
59	20230822	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-15	5	-0.52	540056170	190684	30.73	2835	2900	2790	3720	2010	2865	2832.20	0.27	0	1731	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	138	178.12	1.56	12	3.94	16.00	1826.00	3030	20230818	-5.94	2710	20230818	5.17	3030	-5.94	20230818	2710	5.17	20230818	3030	-5.94	20230818	1975	44.30	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
60	20230822	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-15	5	-0.52	490505195	173296	27.93	2835	2900	2790	3720	2010	2865	2830.45	0.27	0	1830	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	138	178.12	1.56	12	3.58	16.00	1826.00	3030	20230818	-5.94	2710	20230818	5.17	3030	-5.94	20230818	2710	5.17	20230818	3030	-5.94	20230818	1975	44.30	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
61	20230822	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-35	5	-1.22	419629775	148384	23.91	2835	2900	2790	3720	2010	2865	2828.00	0.27	0	2174	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	137	176.88	1.55	12	3.07	16.00	1826.00	3030	20230818	-6.60	2710	20230818	4.43	3030	-6.60	20230818	2710	4.43	20230818	3030	-6.60	20230818	1975	43.29	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
62	20230822	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-40	5	-1.40	384043875	135820	21.89	2835	2900	2790	3720	2010	2865	2827.59	0.27	0	2177	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	137	176.56	1.55	12	2.81	16.00	1826.00	3030	20230818	-6.77	2710	20230818	4.24	3030	-6.77	20230818	2710	4.24	20230818	3030	-6.77	20230818	1975	43.04	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
63	20230822	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-45	5	-1.57	363872630	128690	20.74	2835	2900	2790	3720	2010	2865	2827.51	0.27	0	2217	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	136	176.25	1.54	12	2.66	16.00	1826.00	3030	20230818	-6.93	2710	20230818	4.06	3030	-6.93	20230818	2710	4.06	20230818	3030	-6.93	20230818	1975	42.78	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
64	20230822	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	-50	5	-1.75	339894510	120188	19.37	2835	2900	2790	3720	2010	2865	2828.02	0.27	0	2688	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	136	175.94	1.54	12	2.48	16.00	1826.00	3030	20230818	-7.10	2710	20230818	3.87	3030	-7.10	20230818	2710	3.87	20230818	3030	-7.10	20230818	1975	42.53	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
65	20230822	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	0	3	0.00	64843545	22611	3.64	2835	2900	2825	3720	2010	2865	2867.79	0.27	0	-1387	3045	2955	2835	2745	2625	3000	2790	5	855	100	2000	5	1	4840000	139	179.06	1.57	12	0.47	16.00	1826.00	3030	20230818	-5.45	2710	20230818	5.72	3030	-5.45	20230818	2710	5.72	20230818	3030	-5.45	20230818	1975	45.06	20221214	0.10	N	367360	100	4 억		12949	N	N	0	N	00	N
66	20230821	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	60	2	2.14	1722581425	612848	23.82	2855	2925	2715	3645	1965	2805	2810.19	0.00	0	12948	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	139	179.06	1.57	12	12.66	16.00	1826.00	3030	20230818	-5.45	2710	20230818	5.72	3030	-5.45	20230818	2710	5.72	20230818	3030	-5.45	20230818	1975	45.06	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
67	20230821	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	70	2	2.50	1660078980	591062	22.98	2855	2925	2715	3645	1965	2805	2808.65	0.00	0	11885	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	139	179.69	1.57	12	12.21	16.00	1826.00	3030	20230818	-5.12	2710	20230818	6.09	3030	-5.12	20230818	2710	6.09	20230818	3030	-5.12	20230818	1975	45.57	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
68	20230821	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	45	2	1.60	1478901410	527692	20.51	2855	2925	2715	3645	1965	2805	2802.58	0.00	0	8355	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	138	178.12	1.56	12	10.90	16.00	1826.00	3030	20230818	-5.94	2710	20230818	5.17	3030	-5.94	20230818	2710	5.17	20230818	3030	-5.94	20230818	1975	44.30	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
69	20230821	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-25	5	-0.89	1139020980	408345	15.87	2855	2895	2715	3645	1965	2805	2789.31	0.00	0	8346	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	135	173.75	1.52	12	8.44	16.00	1826.00	3030	20230818	-8.25	2710	20230818	2.58	3030	-8.25	20230818	2710	2.58	20230818	3030	-8.25	20230818	1975	40.76	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
70	20230821	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-20	5	-0.71	1132337330	405941	15.78	2855	2895	2715	3645	1965	2805	2789.36	0.00	0	8382	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	135	174.06	1.53	12	8.39	16.00	1826.00	3030	20230818	-8.09	2710	20230818	2.77	3030	-8.09	20230818	2710	2.77	20230818	3030	-8.09	20230818	1975	41.01	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
71	20230821	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-35	5	-1.25	1006609055	360433	14.01	2855	2895	2715	3645	1965	2805	2792.73	0.00	0	8888	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	134	173.12	1.52	12	7.45	16.00	1826.00	3030	20230818	-8.58	2710	20230818	2.21	3030	-8.58	20230818	2710	2.21	20230818	3030	-8.58	20230818	1975	40.25	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
72	20230821	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-25	5	-0.89	933673495	334147	12.99	2855	2895	2715	3645	1965	2805	2794.16	0.00	0	9049	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	135	173.75	1.52	12	6.90	16.00	1826.00	3030	20230818	-8.25	2710	20230818	2.58	3030	-8.25	20230818	2710	2.58	20230818	3030	-8.25	20230818	1975	40.76	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
73	20230821	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-10	5	-0.36	376602310	133518	5.19	2855	2895	2780	3645	1965	2805	2820.77	0.00	0	11921	3168	2986	2848	2666	2528	2917	2597	5	840	100	1960	5	1	4840000	135	174.69	1.53	12	2.76	16.00	1826.00	3030	20230818	-7.76	2710	20230818	3.14	3030	-7.76	20230818	2710	3.14	20230818	3030	-7.76	20230818	1975	41.52	20221214	0.10	N	367360	100	4 억		1	N	N	0	N	00	N
74	20230818	161119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2805	-120	5	-4.10	7299746105	2565442	0.00	2925	3030	2710	3800	2050	2925	2845.42	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	136	175.31	1.54	12	53.00	16.00	1826.00	3030	20230818	-7.43	1975	20221214	42.03	3030	-7.43	20230818	1995	40.60	20230103	3030	-7.43	20230818	1975	42.03	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
75	20230818	151110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2785	-140	5	-4.79	7055126720	2477881	0.00	2925	3030	2710	3800	2050	2925	2847.24	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	135	174.06	1.53	12	51.20	16.00	1826.00	3030	20230818	-8.09	1975	20221214	41.01	3030	-8.09	20230818	1995	39.60	20230103	3030	-8.09	20230818	1975	41.01	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
76	20230818	141120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2800	-125	5	-4.27	6816018400	2392165	0.00	2925	3030	2710	3800	2050	2925	2849.31	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	136	175.00	1.53	12	49.42	16.00	1826.00	3030	20230818	-7.59	1975	20221214	41.77	3030	-7.59	20230818	1995	40.35	20230103	3030	-7.59	20230818	1975	41.77	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
77	20230818	131111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2800	-125	5	-4.27	6511202425	2284279	0.00	2925	3030	2710	3800	2050	2925	2850.44	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	136	175.00	1.53	12	47.20	16.00	1826.00	3030	20230818	-7.59	1975	20221214	41.77	3030	-7.59	20230818	1995	40.35	20230103	3030	-7.59	20230818	1975	41.77	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
78	20230818	121123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2780	-145	5	-4.96	6286511745	2203925	0.00	2925	3030	2710	3800	2050	2925	2852.42	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	135	173.75	1.52	12	45.54	16.00	1826.00	3030	20230818	-8.25	1975	20221214	40.76	3030	-8.25	20230818	1995	39.35	20230103	3030	-8.25	20230818	1975	40.76	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
79	20230818	111114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2810	-115	5	-3.93	6109585895	2140581	0.00	2925	3030	2710	3800	2050	2925	2854.17	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	136	175.62	1.54	12	44.23	16.00	1826.00	3030	20230818	-7.26	1975	20221214	42.28	3030	-7.26	20230818	1995	40.85	20230103	3030	-7.26	20230818	1975	42.28	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
80	20230818	101120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2800	-125	5	-4.27	5792030810	2027228	0.00	2925	3030	2710	3800	2050	2925	2857.12	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	136	175.00	1.53	12	41.88	16.00	1826.00	3030	20230818	-7.59	1975	20221214	41.77	3030	-7.59	20230818	1995	40.35	20230103	3030	-7.59	20230818	1975	41.77	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
81	20230818	091126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2870	-55	5	-1.88	4544448605	1590147	0.00	2925	3030	2710	3800	2050	2925	2857.88	0.01	0	-336	2125	2125	2125	2125	2125	2125	2125	5	875	100	630	5	1	4840000	139	179.38	1.57	12	32.85	16.00	1826.00	3030	20230818	-5.28	1975	20221214	45.32	3030	-5.28	20230818	1995	43.86	20230103	3030	-5.28	20230818	1975	45.32	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
82	20230817	161120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
83	20230817	151128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
84	20230817	141116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
85	20230817	131114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
86	20230817	121117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
87	20230817	111118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
88	20230817	101112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
89	20230817	091110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
90	20230816	161116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
91	20230816	151119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
92	20230816	141116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
93	20230816	131113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
94	20230816	121131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
95	20230816	111127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
96	20230816	101118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
97	20230816	091112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
98	20230814	161102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
99	20230814	151100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
100	20230814	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
101	20230814	131049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
102	20230814	121059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
103	20230814	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
104	20230814	101056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
105	20230814	091051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
106	20230811	161052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
107	20230811	151045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
108	20230811	141044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
109	20230811	131044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
110	20230811	121034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
111	20230811	111035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
112	20230811	101029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
113	20230811	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
114	20230810	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
115	20230810	151027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
116	20230810	141028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
117	20230810	131019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
118	20230810	121038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
119	20230810	111041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
120	20230810	101034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
121	20230810	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
122	20230809	161029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
123	20230809	151017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
124	20230809	141014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
125	20230809	131037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
126	20230809	121036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
127	20230809	111027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
128	20230809	101016	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
129	20230809	091021	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
130	20230808	161040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
131	20230808	151026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
132	20230808	141023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
133	20230808	131012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
134	20230808	121020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
135	20230808	111008	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
136	20230808	101022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
137	20230808	091028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
138	20230807	161017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
139	20230807	151017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
140	20230807	141024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
141	20230807	131011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
142	20230807	121011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
143	20230807	111002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
144	20230807	101015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
145	20230807	091013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
146	20230804	161006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
147	20230804	151005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
148	20230804	141019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
149	20230804	131003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
150	20230804	120956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
151	20230804	111010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
152	20230804	100951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
153	20230804	090952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
154	20230803	160956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
155	20230803	151002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
156	20230803	140955	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
157	20230803	130956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
158	20230803	121002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
159	20230803	110950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
160	20230803	100947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
161	20230803	090949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
162	20230802	160956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
163	20230802	151009	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
164	20230802	140956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
165	20230802	130949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
166	20230802	120945	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
167	20230802	110948	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
168	20230802	100948	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
169	20230802	090947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
170	20230801	160947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
171	20230801	150942	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
172	20230801	141000	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
173	20230801	130938	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
174	20230801	120938	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
175	20230801	110934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
176	20230801	100941	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N
177	20230801	090932	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2125	2125	2125	2125	2125	2125	2125	5	635	100	0	5	1	4840000	103	132.81	1.16	12	0.00	16.00	1826.00	2180	20230222	-2.52	1975	20221214	7.59	2180	-2.52	20230222	1995	6.52	20230103	2180	-2.52	20230222	1975	7.59	20221214	0.10	N	367360	100	4 억		337	N	N	0	N	00	N