KissMeData/433530/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	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2957195	1435	118.30	2065	2065	2060	2690	1450	2070	2060.76	0.01	0	-1213	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.72	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
3	20230831	151619	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2907695	1411	116.32	2065	2065	2060	2690	1450	2070	2060.73	0.01	0	-1201	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
4	20230831	141749	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2318525	1125	92.75	2065	2065	2060	2690	1450	2070	2060.91	0.01	0	-983	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
5	20230831	131708	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1842665	894	73.70	2065	2065	2060	2690	1450	2070	2061.15	0.01	0	-752	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
6	20230831	121807	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1372985	666	54.91	2065	2065	2060	2690	1450	2070	2061.54	0.01	0	-534	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
7	20230831	112251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	946565	459	37.84	2065	2065	2060	2690	1450	2070	2062.23	0.01	0	-327	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
8	20230831	101856	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	177590	86	7.09	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	-86	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
9	20230831	091735	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2073	2071	2068	2066	2063	2072	2067	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
10	20230830	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2506175	1213	183.51	2065	2070	2065	2690	1450	2070	2066.10	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
11	20230830	151552	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2483405	1202	181.85	2065	2070	2065	2690	1450	2070	2066.06	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
12	20230830	141650	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2481335	1201	181.69	2065	2070	2065	2690	1450	2070	2066.06	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	114.72	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
13	20230830	131651	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2440035	1181	178.67	2065	2070	2065	2690	1450	2070	2066.08	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
14	20230830	121702	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2440035	1181	178.67	2065	2070	2065	2690	1450	2070	2066.08	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
15	20230830	112236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1932885	936	141.60	2065	2070	2065	2690	1450	2070	2065.05	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
16	20230830	101754	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1932885	936	141.60	2065	2070	2065	2690	1450	2070	2065.05	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
17	20230830	091657	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1032500	500	75.64	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	0	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	4105000	85	114.72	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
18	20230829	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1363560	661	55.73	2065	2070	2045	2690	1450	2070	2062.87	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
19	20230829	151603	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1338720	649	54.72	2065	2070	2045	2690	1450	2070	2062.74	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
20	20230829	141755	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1338720	649	54.72	2065	2070	2045	2690	1450	2070	2062.74	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
21	20230829	131641	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1336650	648	54.64	2065	2070	2045	2690	1450	2070	2062.73	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
22	20230829	121758	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	166180	81	6.83	2065	2070	2045	2690	1450	2070	2051.60	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
23	20230829	112503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	125160	61	5.14	2065	2070	2045	2690	1450	2070	2051.80	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
24	20230829	101855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	49210	24	2.02	2065	2070	2045	2690	1450	2070	2050.42	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
25	20230829	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2065	1	0.08	2065	2065	2065	2690	1450	2070	2065.00	0.01	0	0	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
26	20230828	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	2448585	1186	123.41	2080	2080	2060	2675	1445	2060	2064.57	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
27	20230828	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2205305	1068	111.13	2080	2080	2060	2675	1445	2060	2064.89	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
28	20230828	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	363360	176	18.31	2080	2080	2060	2675	1445	2060	2064.55	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
29	20230828	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	41220	20	2.08	2080	2080	2060	2675	1445	2060	2061.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
30	20230828	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	2080	1	0.10	2080	2080	2080	2675	1445	2060	2080.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
31	20230828	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
32	20230828	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
33	20230828	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2056	2047	2036	2072	2052	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
34	20230825	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1970885	961	32.40	2045	2065	2045	2675	1445	2060	2050.87	0.01	0	-674	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
35	20230825	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1950285	951	32.06	2045	2065	2045	2675	1445	2060	2050.77	0.01	0	-674	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
36	20230825	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	1566925	764	25.76	2045	2065	2045	2675	1445	2060	2050.95	0.01	0	-559	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	84	113.89	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
37	20230825	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	909650	444	14.97	2045	2065	2045	2675	1445	2060	2048.76	0.01	0	-425	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
38	20230825	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	608300	297	10.01	2045	2065	2045	2675	1445	2060	2048.15	0.01	0	-296	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
39	20230825	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	331550	162	5.46	2045	2065	2045	2675	1445	2060	2046.60	0.01	0	-161	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
40	20230825	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	14335	7	0.24	2045	2065	2045	2675	1445	2060	2047.86	0.01	0	-7	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
41	20230825	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2051	2042	2026	2072	2047	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		256	N	N	0	N	00	N
42	20230824	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	6082775	2966	48.73	2035	2060	2035	2665	1435	2050	2050.83	0.01	0	-1840	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	85	114.44	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
43	20230824	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	6016965	2934	48.21	2035	2060	2035	2665	1435	2050	2050.77	0.01	0	-1818	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	85	114.44	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
44	20230824	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	4223935	2061	33.86	2035	2055	2035	2665	1435	2050	2049.46	0.01	0	-1520	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	84	113.89	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
45	20230824	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3574085	1744	28.66	2035	2055	2035	2665	1435	2050	2049.36	0.01	0	-1203	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	84	113.89	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
46	20230824	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2911935	1421	23.35	2035	2055	2035	2665	1435	2050	2049.22	0.01	0	-880	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	84	113.89	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
47	20230824	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2237485	1092	17.94	2035	2055	2035	2665	1435	2050	2048.98	0.01	0	-558	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	84	113.89	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
48	20230824	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1546635	755	12.41	2035	2055	2035	2665	1435	2050	2048.52	0.01	0	-228	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	84	113.89	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
49	20230824	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	138390	68	1.12	2035	2040	2035	2665	1435	2050	2035.15	0.01	0	-46	2083	2066	2048	2031	2013	2057	2022	4	615	100	1430	5	1	4105000	84	113.06	1.02	12	0.00	18.00	1991.00	2215	20230605	-8.13	1980	20221109	2.78	2215	-8.13	20230605	1995	2.01	20230103	2215	-8.13	20230605	1980	2.78	20221109	0.00	N	433530	100	4 억		247	N	N	0	N	00	N
50	20230823	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	12404325	6086	11703.85	2060	2065	2030	2690	1450	2070	2038.17	0.01	0	-87	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	84	113.89	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
51	20230823	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	12285425	6028	11592.31	2060	2065	2030	2690	1450	2070	2038.06	0.01	0	-87	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	84	114.17	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
52	20230823	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	11729870	5757	11071.15	2060	2065	2030	2690	1450	2070	2037.50	0.01	0	-87	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
53	20230823	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-35	5	-1.69	11727810	5756	11069.23	2060	2065	2030	2690	1450	2070	2037.49	0.01	0	-87	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	84	113.06	1.02	12	0.14	18.00	1991.00	2215	20230605	-8.13	1980	20221109	2.78	2215	-8.13	20230605	1995	2.01	20230103	2215	-8.13	20230605	1980	2.78	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
54	20230823	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	11662350	5724	11007.69	2060	2065	2030	2690	1450	2070	2037.45	0.01	0	-87	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	85	114.44	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
55	20230823	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	1767380	860	1653.85	2060	2065	2055	2690	1450	2070	2055.09	0.01	0	0	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
56	20230823	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	20630	10	19.23	2060	2065	2060	2690	1450	2070	2063.00	0.01	0	0	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
57	20230823	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2093	2081	2068	2056	2043	2075	2050	4	620	100	1440	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
58	20230822	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	107835	52	0.40	2080	2080	2055	2710	1460	2085	2073.75	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
59	20230822	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	62295	30	0.23	2080	2080	2055	2710	1460	2085	2076.50	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
60	20230822	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	35360	17	0.13	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
61	20230822	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	35360	17	0.13	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
62	20230822	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	35360	17	0.13	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
63	20230822	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	35360	17	0.13	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
64	20230822	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	35360	17	0.13	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
65	20230822	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2111	2097	2071	2057	2031	2105	2065	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		334	N	N	0	N	00	N
66	20230821	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	26976055	13107	202.49	2065	2085	2045	2710	1460	2085	2058.14	0.01	0	-2183	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.32	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
67	20230821	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	25651430	12468	192.62	2065	2080	2045	2710	1460	2085	2057.38	0.01	0	-2056	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	84	114.17	1.03	12	0.30	18.00	1991.00	2215	20230605	-7.22	1980	20221109	3.79	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1980	3.79	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
68	20230821	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	13305820	6453	99.69	2065	2080	2055	2710	1460	2085	2061.96	0.01	0	-3353	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	85	114.44	1.03	12	0.16	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
69	20230821	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	11187960	5425	83.81	2065	2080	2055	2710	1460	2085	2062.30	0.01	0	-2571	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	85	114.44	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
70	20230821	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	9027020	4376	67.60	2065	2080	2055	2710	1460	2085	2062.85	0.01	0	-1775	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	85	114.44	1.03	12	0.11	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
71	20230821	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6890245	3340	51.60	2065	2080	2055	2710	1460	2085	2062.95	0.01	0	-982	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
72	20230821	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	5023750	2434	37.60	2065	2075	2055	2710	1460	2085	2063.99	0.01	0	-316	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	85	114.44	1.03	12	0.06	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
73	20230821	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	4130000	2000	30.90	2065	2065	2065	2710	1460	2085	2065.00	0.01	0	0	2128	2106	2063	2041	1998	2117	2052	4	625	100	1450	5	1	4105000	85	114.72	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
74	20230818	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	13230815	6473	355.85	2065	2085	2020	2720	1470	2095	2044.00	0.01	0	-1517	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.16	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
75	20230818	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	13050580	6386	351.07	2065	2085	2020	2720	1470	2095	2043.62	0.01	0	-1430	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	114.72	1.04	12	0.16	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
76	20230818	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	12478445	6109	335.84	2065	2085	2020	2720	1470	2095	2042.63	0.01	0	-1153	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.15	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
77	20230818	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	9403885	4623	254.15	2065	2085	2020	2720	1470	2095	2034.15	0.01	0	333	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	114.72	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
78	20230818	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	8889455	4374	240.46	2065	2085	2020	2720	1470	2095	2032.34	0.01	0	582	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	114.72	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
79	20230818	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	8251355	4065	223.47	2065	2085	2020	2720	1470	2095	2029.85	0.01	0	870	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	114.72	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
80	20230818	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	7625595	3762	206.82	2065	2085	2020	2720	1470	2095	2027.01	0.01	0	1144	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	114.72	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
81	20230818	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-75	5	-3.58	7499610	3701	203.46	2065	2065	2020	2720	1470	2095	2026.37	0.01	0	1185	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	83	112.22	1.01	12	0.09	18.00	1991.00	2215	20230605	-8.80	1980	20221109	2.02	2215	-8.80	20230605	1995	1.25	20230103	2215	-8.80	20230605	1980	2.02	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
82	20230817	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3777340	1819	24.10	2065	2095	2065	2720	1470	2095	2076.60	0.01	0	-957	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
83	20230817	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2429970	1174	15.55	2065	2090	2065	2720	1470	2095	2069.82	0.01	0	-921	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
84	20230817	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	1908155	922	12.21	2065	2090	2065	2720	1470	2095	2069.58	0.01	0	-787	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
85	20230817	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	1487885	719	9.52	2065	2090	2065	2720	1470	2095	2069.38	0.01	0	-605	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
86	20230817	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1164905	563	7.46	2065	2090	2065	2720	1470	2095	2069.10	0.01	0	-471	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
87	20230817	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	759085	367	4.86	2065	2090	2065	2720	1470	2095	2068.35	0.01	0	-298	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
88	20230817	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	382285	185	2.45	2065	2090	2065	2720	1470	2095	2066.41	0.01	0	-155	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
89	20230817	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2115	2105	2085	2075	2055	2110	2080	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
90	20230816	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	15685600	7549	45.76	2080	2095	2065	2730	1470	2100	2077.84	0.01	0	117	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.18	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
91	20230816	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	13271950	6381	38.68	2080	2095	2065	2730	1470	2100	2079.92	0.01	0	98	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	85	115.00	1.04	12	0.16	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
92	20230816	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	3767795	1804	10.93	2080	2095	2080	2730	1470	2100	2088.58	0.01	0	98	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
93	20230816	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3113560	1490	9.03	2080	2095	2080	2730	1470	2100	2089.64	0.01	0	0	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
94	20230816	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	116495	56	0.34	2080	2095	2080	2730	1470	2100	2080.27	0.01	0	0	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
95	20230816	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	116495	56	0.34	2080	2095	2080	2730	1470	2100	2080.27	0.01	0	0	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
96	20230816	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	114400	55	0.33	2080	2080	2080	2730	1470	2100	2080.00	0.01	0	0	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
97	20230816	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2130	2115	2085	2070	2040	2122	2077	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		271	N	N	0	N	00	N
98	20230814	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	34096985	16498	3394.65	2075	2100	2055	2735	1475	2105	2066.73	0.01	0	-89	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.40	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
99	20230814	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	33989885	16447	3384.16	2075	2100	2055	2735	1475	2105	2066.63	0.01	0	-89	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.40	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
100	20230814	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	33987785	16446	3383.95	2075	2100	2055	2735	1475	2105	2066.63	0.01	0	-89	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.40	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
101	20230814	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	386435	186	38.27	2075	2100	2075	2735	1475	2105	2077.61	0.01	0	-14	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
102	20230814	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	311555	150	30.86	2075	2100	2075	2735	1475	2105	2077.03	0.01	0	-14	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
103	20230814	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	311555	150	30.86	2075	2100	2075	2735	1475	2105	2077.03	0.01	0	-14	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
104	20230814	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	309455	149	30.66	2075	2095	2075	2735	1475	2105	2076.88	0.01	0	-14	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
105	20230814	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		360	N	N	0	N	00	N
106	20230811	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	1013675	486	3.49	2105	2105	2075	2710	1460	2085	2085.75	0.01	0	5	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	116.94	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
107	20230811	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	982115	471	3.38	2105	2105	2075	2710	1460	2085	2085.17	0.01	0	5	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	116.67	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
108	20230811	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	864925	415	2.98	2105	2105	2075	2710	1460	2085	2084.16	0.01	0	5	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
109	20230811	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	379090	182	1.31	2105	2105	2075	2710	1460	2085	2082.91	0.01	0	5	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
110	20230811	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	170325	82	0.59	2105	2105	2075	2710	1460	2085	2077.13	0.01	0	3	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
111	20230811	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20795	10	0.07	2105	2105	2075	2710	1460	2085	2079.50	0.01	0	0	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
112	20230811	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
113	20230811	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2118	2101	2088	2071	2058	2110	2080	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		355	N	N	0	N	00	N
114	20230810	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	28997665	13928	167.50	2080	2105	2075	2715	1465	2090	2081.97	0.01	0	-10455	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.34	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
115	20230810	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	28837710	13851	166.58	2080	2105	2075	2715	1465	2090	2081.99	0.01	0	-10390	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.34	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
116	20230810	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14751385	7078	85.12	2080	2105	2080	2715	1465	2090	2084.12	0.01	0	-5236	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.17	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
117	20230810	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3904580	1869	22.48	2080	2105	2080	2715	1465	2090	2089.13	0.01	0	-1246	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
118	20230810	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3024700	1448	17.41	2080	2105	2080	2715	1465	2090	2088.88	0.01	0	-829	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
119	20230810	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1143665	548	6.59	2080	2105	2080	2715	1465	2090	2086.98	0.01	0	-433	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
120	20230810	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	295815	142	1.71	2080	2105	2080	2715	1465	2090	2083.20	0.01	0	-53	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
121	20230810	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	179030	86	1.03	2080	2085	2080	2715	1465	2090	2081.74	0.01	0	1	2136	2112	2096	2072	2056	2110	2070	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
122	20230809	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	17347750	8315	692.34	2090	2120	2080	2730	1470	2100	2086.32	0.01	0	-4122	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.20	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
123	20230809	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	16783450	8045	669.86	2090	2120	2080	2730	1470	2100	2086.20	0.01	0	-4074	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.20	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
124	20230809	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	13122845	6290	523.73	2090	2120	2080	2730	1470	2100	2086.30	0.01	0	-3398	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	115.83	1.05	12	0.15	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
125	20230809	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	9355970	4481	373.11	2090	2120	2080	2730	1470	2100	2087.92	0.01	0	-2659	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	115.83	1.05	12	0.11	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
126	20230809	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6155460	2946	245.30	2090	2120	2085	2730	1470	2100	2089.43	0.01	0	-1900	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
127	20230809	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4485505	2147	178.77	2090	2120	2085	2730	1470	2100	2089.20	0.01	0	-1141	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
128	20230809	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1032805	494	41.13	2090	2120	2090	2730	1470	2100	2090.70	0.01	0	-493	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
129	20230809	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	158840	76	6.33	2090	2090	2090	2730	1470	2100	2090.00	0.01	0	-76	2143	2121	2108	2086	2073	2115	2080	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		269	N	N	0	N	00	N
130	20230808	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2537605	1201	77.23	2115	2130	2095	2745	1485	2115	2112.91	0.01	0	2	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	86	116.67	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
131	20230808	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2436785	1153	74.15	2115	2130	2095	2745	1485	2115	2113.43	0.01	0	1	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	86	116.67	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
132	20230808	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2104985	995	63.99	2115	2130	2095	2745	1485	2115	2115.56	0.01	0	1	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	87	117.78	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
133	20230808	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2104985	995	63.99	2115	2130	2095	2745	1485	2115	2115.56	0.01	0	1	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	87	117.78	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
134	20230808	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1889120	892	57.36	2115	2130	2115	2745	1485	2115	2117.85	0.01	0	0	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	87	118.33	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
135	20230808	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	822740	389	25.02	2115	2120	2115	2745	1485	2115	2115.01	0.01	0	0	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	87	117.78	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
136	20230808	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
137	20230808	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2135	2125	2105	2095	2075	2130	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		267	N	N	0	N	00	N
138	20230807	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3248195	1555	40.57	2095	2115	2085	2745	1485	2115	2088.87	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
139	20230807	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3174170	1520	39.66	2095	2115	2085	2745	1485	2115	2088.27	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
140	20230807	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3174170	1520	39.66	2095	2115	2085	2745	1485	2115	2088.27	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
141	20230807	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3174170	1520	39.66	2095	2115	2085	2745	1485	2115	2088.27	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
142	20230807	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	3172055	1519	39.63	2095	2105	2085	2745	1485	2115	2088.25	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	86	116.11	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
143	20230807	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	3132345	1500	39.13	2095	2105	2085	2745	1485	2115	2088.23	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	86	115.83	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
144	20230807	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	3132345	1500	39.13	2095	2105	2085	2745	1485	2115	2088.23	0.01	0	14	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	86	115.83	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
145	20230807	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2161	2137	2111	2087	2061	2150	2100	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
146	20230804	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	8034380	3833	622.24	2105	2135	2085	2775	1495	2135	2096.11	0.01	0	177	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	87	117.50	1.06	12	0.09	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
147	20230804	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	8034380	3833	622.24	2105	2135	2085	2775	1495	2135	2096.11	0.01	0	177	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	87	117.50	1.06	12	0.09	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
148	20230804	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	5899570	2819	457.63	2105	2135	2085	2775	1495	2135	2092.79	0.01	0	576	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	86	116.94	1.06	12	0.07	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
149	20230804	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	5899570	2819	457.63	2105	2135	2085	2775	1495	2135	2092.79	0.01	0	576	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	86	116.94	1.06	12	0.07	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
150	20230804	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	5891165	2815	456.98	2105	2135	2085	2775	1495	2135	2092.78	0.01	0	576	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	86	116.94	1.06	12	0.07	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
151	20230804	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	44345	21	3.41	2105	2135	2105	2775	1495	2135	2111.67	0.01	0	0	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.00	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
152	20230804	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4240	2	0.32	2105	2135	2105	2775	1495	2135	2120.00	0.01	0	0	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
153	20230804	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2165	2150	2125	2110	2085	2157	2117	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
154	20230803	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1312495	616	7.20	2105	2140	2100	2780	1500	2140	2130.67	0.01	0	-2	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
155	20230803	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1212810	569	6.65	2105	2140	2105	2780	1500	2140	2131.48	0.01	0	-2	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
156	20230803	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	145310	69	0.81	2105	2140	2105	2780	1500	2140	2105.94	0.01	0	0	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
157	20230803	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	145310	69	0.81	2105	2140	2105	2780	1500	2140	2105.94	0.01	0	0	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
158	20230803	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	145310	69	0.81	2105	2140	2105	2780	1500	2140	2105.94	0.01	0	0	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
159	20230803	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	143175	68	0.79	2105	2140	2105	2780	1500	2140	2105.51	0.01	0	0	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
160	20230803	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	0	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
161	20230803	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	0	2173	2156	2128	2111	2083	2165	2120	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		326	N	N	0	N	00	N
162	20230802	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	18018495	8556	158.59	2120	2145	2100	2760	1490	2125	2105.95	0.01	0	3553	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	88	118.89	1.07	12	0.21	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
163	20230802	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	15532220	7387	136.92	2120	2125	2100	2760	1490	2125	2102.64	0.01	0	3486	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.18	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
164	20230802	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	10781610	5125	95.00	2120	2125	2100	2760	1490	2125	2103.73	0.01	0	1242	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.12	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
165	20230802	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	8236305	3913	72.53	2120	2125	2100	2760	1490	2125	2104.86	0.01	0	52	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.10	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
166	20230802	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	6511420	3093	57.33	2120	2125	2105	2760	1490	2125	2105.21	0.01	0	23	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
167	20230802	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	3968550	1885	34.94	2120	2125	2105	2760	1490	2125	2105.33	0.01	0	25	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
168	20230802	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2238010	1063	19.70	2120	2120	2105	2760	1490	2125	2105.37	0.01	0	13	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
169	20230802	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	322155	153	2.84	2120	2120	2105	2760	1490	2125	2105.59	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		241	N	N	0	N	00	N
170	20230801	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	11390280	5395	421.16	2105	2125	2105	2760	1490	2125	2111.27	0.01	0	-898	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	87	118.06	1.07	12	0.13	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
171	20230801	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	10987805	5205	406.32	2105	2125	2105	2760	1490	2125	2111.01	0.01	0	-871	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.13	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
172	20230801	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8711550	4129	322.33	2105	2125	2105	2760	1490	2125	2109.84	0.01	0	-636	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.10	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
173	20230801	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6577495	3120	243.56	2105	2125	2105	2760	1490	2125	2108.17	0.01	0	-464	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	87	117.50	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
174	20230801	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	4661745	2214	172.83	2105	2125	2105	2760	1490	2125	2105.58	0.01	0	-308	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
175	20230801	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2711425	1288	100.55	2105	2125	2105	2760	1490	2125	2105.14	0.01	0	-133	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
176	20230801	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6335	3	0.23	2105	2125	2105	2760	1490	2125	2111.67	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	87	118.06	1.07	12	0.00	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
177	20230801	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	4210	2	0.16	2105	2105	2105	2760	1490	2125	2105.00	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N