KissMeData/277070/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	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-290	5	-5.61	404113465	80885	667.42	5180	5370	4880	6720	3620	5170	4998.19	1.54	0	-15486	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	5	1	13692000	668	19.14	1.14	12	0.59	255.00	4280.00	10680	20230302	-54.31	3220	20221013	51.55	10680	-54.31	20230302	3750	30.13	20230103	10680	-54.31	20230302	3220	51.55	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
3	20230831	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-245	5	-4.74	369878055	73884	609.65	5180	5370	4900	6720	3620	5170	5006.20	1.54	0	-12249	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	5	1	13692000	674	19.31	1.15	12	0.54	255.00	4280.00	10680	20230302	-53.89	3220	20221013	52.95	10680	-53.89	20230302	3750	31.33	20230103	10680	-53.89	20230302	3220	52.95	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
4	20230831	141507	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-200	5	-3.87	217318190	42973	354.59	5180	5370	4970	6720	3620	5170	5057.09	1.54	0	-6116	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	5	1	13692000	680	19.49	1.16	12	0.31	255.00	4280.00	10680	20230302	-53.46	3220	20221013	54.35	10680	-53.46	20230302	3750	32.53	20230103	10680	-53.46	20230302	3220	54.35	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
5	20230831	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-150	5	-2.90	190013170	37500	309.43	5180	5370	4985	6720	3620	5170	5067.02	1.54	0	-2922	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	10	1	13692000	687	19.69	1.17	12	0.27	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
6	20230831	121522	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-110	5	-2.13	87474780	17036	140.57	5180	5370	5040	6720	3620	5170	5134.70	1.54	0	-5979	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	10	1	13692000	693	19.84	1.18	12	0.12	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
7	20230831	111952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-80	5	-1.55	83686090	16289	134.41	5180	5370	5040	6720	3620	5170	5137.58	1.54	0	-5714	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	10	1	13692000	697	19.96	1.19	12	0.12	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
8	20230831	101611	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-50	5	-0.97	53107810	10246	84.54	5180	5370	5100	6720	3620	5170	5183.27	1.54	0	-5285	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	10	1	13692000	701	20.08	1.20	12	0.07	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
9	20230831	091440	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-40	5	-0.77	38463400	7385	60.94	5180	5370	5130	6720	3620	5170	5208.31	1.54	0	-3797	5256	5212	5156	5112	5056	5235	5135	68	1550	500	3200	10	1	13692000	702	20.12	1.20	12	0.05	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.70	N	277070	500	68 억		210234	N	N	1	N	00	N
10	20230830	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	40	2	0.78	61357330	11924	85.24	5150	5200	5100	6660	3600	5130	5145.22	1.52	0	1696	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	708	20.27	1.21	12	0.09	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.72	N	277070	500	68 억		208574	N	N	1	N	00	N
11	20230830	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	30	2	0.58	54379370	10573	75.58	5150	5200	5100	6660	3600	5130	5143.23	1.52	0	1557	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	707	20.24	1.21	12	0.08	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
12	20230830	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	10	2	0.19	48732490	9479	67.76	5150	5200	5100	6660	3600	5130	5141.10	1.52	0	1768	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	704	20.16	1.20	12	0.07	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
13	20230830	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	10	2	0.19	41408480	8055	57.58	5150	5200	5100	6660	3600	5130	5140.72	1.52	0	1677	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	704	20.16	1.20	12	0.06	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
14	20230830	121426	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-10	5	-0.19	35618420	6923	49.49	5150	5200	5110	6660	3600	5130	5144.94	1.52	0	1594	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	701	20.08	1.20	12	0.05	255.00	4280.00	10680	20230302	-52.06	3220	20221013	59.01	10680	-52.06	20230302	3750	36.53	20230103	10680	-52.06	20230302	3220	59.01	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
15	20230830	111940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	40	2	0.78	26549610	5164	36.91	5150	5200	5110	6660	3600	5130	5141.29	1.52	0	1277	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	708	20.27	1.21	12	0.04	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
16	20230830	101507	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	0	3	0.00	13626780	2652	18.96	5150	5200	5110	6660	3600	5130	5138.30	1.52	0	454	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	702	20.12	1.20	12	0.02	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
17	20230830	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	60	2	1.17	165010	32	0.23	5150	5200	5150	6660	3600	5130	5156.56	1.52	0	-3	5303	5216	5113	5026	4923	5260	5070	68	1530	500	3180	10	1	13692000	711	20.35	1.21	12	0.00	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.72	N	277070	500	68 억		208574	N	N	2	N	00	N
18	20230829	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	80	2	1.58	71423900	13918	109.30	5010	5200	5010	6560	3540	5050	5131.77	1.49	0	4071	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	702	20.12	1.20	12	0.10	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
19	20230829	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	140	2	2.77	60292370	11749	92.26	5010	5200	5010	6560	3540	5050	5131.70	1.49	0	4032	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	711	20.35	1.21	12	0.09	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
20	20230829	141513	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	100	2	1.98	48960600	9559	75.07	5010	5180	5010	6560	3540	5050	5121.94	1.49	0	3355	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	705	20.20	1.20	12	0.07	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
21	20230829	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	90	2	1.78	37441300	7319	57.48	5010	5180	5010	6560	3540	5050	5115.63	1.49	0	2863	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	704	20.16	1.20	12	0.05	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
22	20230829	121503	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	110	2	2.18	33837360	6619	51.98	5010	5180	5010	6560	3540	5050	5112.16	1.49	0	2916	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	707	20.24	1.21	12	0.05	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
23	20230829	112200	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	120	2	2.38	32045030	6269	49.23	5010	5180	5010	6560	3540	5050	5111.67	1.49	0	2876	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	708	20.27	1.21	12	0.05	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
24	20230829	101601	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	130	2	2.57	26112170	5116	40.18	5010	5180	5010	6560	3540	5050	5104.02	1.49	0	2208	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	709	20.31	1.21	12	0.04	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
25	20230829	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	60	2	1.19	7473300	1488	11.69	5010	5150	5010	6560	3540	5050	5022.38	1.49	0	-116	5270	5160	5080	4970	4890	5120	4930	68	1510	500	3130	10	1	13692000	700	20.04	1.19	12	0.01	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	1.71	N	277070	500	68 억		204500	N	N	2	N	00	N
26	20230828	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	30	2	0.60	64524790	12730	94.09	5070	5190	5000	6520	3520	5020	5069.02	1.48	0	1835	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	691	19.80	1.18	12	0.09	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	1.72	N	277070	500	68 억		202675	N	N	2	N	00	N
27	20230828	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	80	2	1.59	53459860	10539	77.89	5070	5190	5000	6520	3520	5020	5072.57	1.48	0	1350	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	698	20.00	1.19	12	0.08	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
28	20230828	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	60	2	1.20	35579560	7037	52.01	5070	5150	5000	6520	3520	5020	5056.07	1.48	0	744	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	696	19.92	1.19	12	0.05	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
29	20230828	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	70	2	1.39	31562430	6247	46.17	5070	5150	5000	6520	3520	5020	5052.41	1.48	0	582	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	697	19.96	1.19	12	0.05	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
30	20230828	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	50	2	1.00	22227660	4414	32.62	5070	5150	5000	6520	3520	5020	5035.72	1.48	0	806	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	694	19.88	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
31	20230828	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	40	2	0.80	20781120	4128	30.51	5070	5150	5000	6520	3520	5020	5034.19	1.48	0	771	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	693	19.84	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
32	20230828	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	20	2	0.40	4877660	966	7.14	5070	5150	5010	6520	3520	5020	5049.34	1.48	0	112	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	690	19.76	1.18	12	0.01	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
33	20230828	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	90	2	1.79	2875760	568	4.20	5070	5150	5020	6520	3520	5020	5062.96	1.48	0	-2	5233	5126	5073	4966	4913	5100	4940	68	1500	500	3110	10	1	13692000	700	20.04	1.19	12	0.00	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	1.72	N	277070	500	68 억		202675	N	N	4	N	00	N
34	20230825	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-130	5	-2.52	58244700	11489	58.57	5150	5180	5020	6690	3610	5150	5069.64	1.48	0	226	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	687	19.69	1.17	12	0.08	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	1.71	N	277070	500	68 억		202507	N	N	4	N	00	N
35	20230825	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-80	5	-1.55	49736380	9796	49.94	5150	5180	5030	6690	3610	5150	5077.21	1.48	0	280	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	694	19.88	1.18	12	0.07	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
36	20230825	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-40	5	-0.78	37334200	7341	37.42	5150	5180	5030	6690	3610	5150	5085.71	1.48	0	23	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	700	20.04	1.19	12	0.05	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
37	20230825	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-90	5	-1.75	32344130	6357	32.41	5150	5180	5030	6690	3610	5150	5087.96	1.48	0	133	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	693	19.84	1.18	12	0.05	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
38	20230825	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-20	5	-0.39	18328730	3586	18.28	5150	5180	5050	6690	3610	5150	5111.19	1.48	0	58	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	702	20.12	1.20	12	0.03	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
39	20230825	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-10	5	-0.19	16928850	3313	16.89	5150	5180	5050	6690	3610	5150	5109.82	1.48	0	85	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	704	20.16	1.20	12	0.02	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
40	20230825	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-80	5	-1.55	15214840	2977	15.18	5150	5180	5050	6690	3610	5150	5110.80	1.48	0	67	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	694	19.88	1.18	12	0.02	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
41	20230825	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	30	2	0.58	4139420	804	4.10	5150	5180	5110	6690	3610	5150	5148.53	1.48	0	-261	5256	5202	5126	5072	4996	5230	5100	68	1540	500	3190	10	1	13692000	709	20.31	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.71	N	277070	500	68 억		202507	N	N	5	N	00	N
42	20230824	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	70	2	1.38	100413220	19616	93.99	5050	5180	5050	6600	3560	5080	5118.94	1.40	0	11111	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	705	20.20	1.20	12	0.14	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.74	N	277070	500	68 억		191241	N	N	5	N	00	N
43	20230824	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	60	2	1.18	91933850	17972	86.11	5050	5180	5050	6600	3560	5080	5115.39	1.40	0	10547	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	704	20.16	1.20	12	0.13	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
44	20230824	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	70	2	1.38	80080660	15650	74.98	5050	5180	5050	6600	3560	5080	5116.98	1.40	0	8485	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	705	20.20	1.20	12	0.11	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
45	20230824	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	60	2	1.18	77286280	15107	72.38	5050	5180	5050	6600	3560	5080	5115.93	1.40	0	8337	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	704	20.16	1.20	12	0.11	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
46	20230824	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	70	2	1.38	58778560	11497	55.09	5050	5180	5050	6600	3560	5080	5112.51	1.40	0	5870	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	705	20.20	1.20	12	0.08	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
47	20230824	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	50	2	0.98	28479310	5568	26.68	5050	5180	5050	6600	3560	5080	5114.82	1.40	0	2894	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	702	20.12	1.20	12	0.04	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
48	20230824	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	70	2	1.38	12796620	2508	12.02	5050	5180	5050	6600	3560	5080	5102.32	1.40	0	1071	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	705	20.20	1.20	12	0.02	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
49	20230824	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	2314550	458	2.19	5050	5100	5050	6600	3560	5080	5053.60	1.40	0	-32	5300	5190	5100	4990	4900	5145	4945	68	1520	500	3140	10	1	13692000	696	19.92	1.19	12	0.00	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	1.74	N	277070	500	68 억		191241	N	N	7	N	00	N
50	20230823	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-150	5	-2.87	104997700	20593	45.83	5150	5210	5010	6790	3670	5230	5098.71	1.41	0	-2008	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	696	19.92	1.19	12	0.15	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	1.76	N	277070	500	68 억		193249	N	N	7	N	00	N
51	20230823	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-190	5	-3.63	91489790	17910	39.86	5150	5210	5020	6790	3670	5230	5108.31	1.41	0	-1786	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	690	19.76	1.18	12	0.13	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
52	20230823	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-170	5	-3.25	76715020	14979	33.34	5150	5210	5040	6790	3670	5230	5121.50	1.41	0	-1199	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	693	19.84	1.18	12	0.11	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
53	20230823	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-160	5	-3.06	64668660	12596	28.03	5150	5210	5070	6790	3670	5230	5134.06	1.41	0	-583	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	694	19.88	1.18	12	0.09	255.00	4280.00	10680	20230302	-52.53	3220	20221013	57.45	10680	-52.53	20230302	3750	35.20	20230103	10680	-52.53	20230302	3220	57.45	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
54	20230823	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-100	5	-1.91	53759600	10458	23.28	5150	5210	5070	6790	3670	5230	5140.52	1.41	0	580	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	702	20.12	1.20	12	0.08	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
55	20230823	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-90	5	-1.72	44877830	8722	19.41	5150	5210	5070	6790	3670	5230	5145.36	1.41	0	400	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	704	20.16	1.20	12	0.06	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
56	20230823	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-100	5	-1.91	37162500	7223	16.08	5150	5200	5070	6790	3670	5230	5145.02	1.41	0	602	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	702	20.12	1.20	12	0.05	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
57	20230823	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-60	5	-1.15	25877780	5028	11.19	5150	5170	5120	6790	3670	5230	5146.73	1.41	0	-74	5693	5461	5228	4996	4763	5577	5112	68	1560	500	3240	10	1	13692000	708	20.27	1.21	12	0.04	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.76	N	277070	500	68 억		193249	N	N	2	N	00	N
58	20230822	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	140	2	2.75	232624775	44932	103.53	5020	5460	4995	6610	3570	5090	5177.26	1.41	0	-250	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	716	20.51	1.22	12	0.33	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.79	N	277070	500	68 억		193150	N	N	2	N	00	N
59	20230822	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	140	2	2.75	217155605	41933	96.62	5020	5460	4995	6610	3570	5090	5178.63	1.41	0	-434	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	716	20.51	1.22	12	0.31	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
60	20230822	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	60	2	1.18	192813985	37240	85.81	5020	5460	4995	6610	3570	5090	5177.60	1.41	0	-2158	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	705	20.20	1.20	12	0.27	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
61	20230822	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	110	2	2.16	182501105	35246	81.21	5020	5460	4995	6610	3570	5090	5177.92	1.41	0	-2177	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	712	20.39	1.21	12	0.26	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
62	20230822	121000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	130	2	2.55	93948125	18401	42.40	5020	5300	4995	6610	3570	5090	5105.60	1.41	0	-2660	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	715	20.47	1.22	12	0.13	255.00	4280.00	10680	20230302	-51.12	3220	20221013	62.11	10680	-51.12	20230302	3750	39.20	20230103	10680	-51.12	20230302	3220	62.11	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
63	20230822	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	90	2	1.77	73839465	14543	33.51	5020	5300	4995	6610	3570	5090	5077.32	1.41	0	-1788	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	709	20.31	1.21	12	0.11	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
64	20230822	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	50	2	0.98	50360265	9988	23.01	5020	5180	4995	6610	3570	5090	5042.08	1.41	0	-656	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	704	20.16	1.20	12	0.07	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
65	20230822	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-60	5	-1.18	23033220	4576	10.54	5020	5150	5020	6610	3570	5090	5033.48	1.41	0	225	5423	5256	5153	4986	4883	5340	5070	68	1520	500	3150	10	1	13692000	689	19.73	1.18	12	0.03	255.00	4280.00	10680	20230302	-52.90	3220	20221013	56.21	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3220	56.21	20221013	1.79	N	277070	500	68 억		193150	N	N	0	N	00	N
66	20230821	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	50	2	0.99	222225290	42970	151.39	5050	5320	5050	6550	3530	5040	5171.90	1.39	0	3403	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	697	19.96	1.19	12	0.31	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
67	20230821	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	90	2	1.79	216819720	41909	147.66	5050	5320	5050	6550	3530	5040	5173.58	1.39	0	3397	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	702	20.12	1.20	12	0.31	255.00	4280.00	10680	20230302	-51.97	3220	20221013	59.32	10680	-51.97	20230302	3750	36.80	20230103	10680	-51.97	20230302	3220	59.32	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
68	20230821	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	110	2	2.18	192532680	37162	130.93	5050	5320	5050	6550	3530	5040	5180.90	1.39	0	1239	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	705	20.20	1.20	12	0.27	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
69	20230821	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	130	2	2.58	158336610	30508	107.49	5050	5320	5050	6550	3530	5040	5190.00	1.39	0	318	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	708	20.27	1.21	12	0.22	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
70	20230821	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	140	2	2.78	154067720	29684	104.58	5050	5320	5050	6550	3530	5040	5190.26	1.39	0	528	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	709	20.31	1.21	12	0.22	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
71	20230821	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	170	2	3.37	146302880	28187	99.31	5050	5320	5050	6550	3530	5040	5190.44	1.39	0	580	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	713	20.43	1.22	12	0.21	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
72	20230821	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	140	2	2.78	82276610	15984	56.32	5050	5200	5050	6550	3530	5040	5147.44	1.39	0	-390	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	709	20.31	1.21	12	0.12	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
73	20230821	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	60	2	1.19	1070460	208	0.73	5050	5190	5050	6550	3530	5040	5146.44	1.39	0	-4	5240	5140	4990	4890	4740	5190	4940	68	1510	500	3120	10	1	13692000	698	20.00	1.19	12	0.00	255.00	4280.00	10680	20230302	-52.25	3220	20221013	58.39	10680	-52.25	20230302	3750	36.00	20230103	10680	-52.25	20230302	3220	58.39	20221013	1.81	N	277070	500	68 억		189814	N	N	0	N	00	N
74	20230818	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-20	5	-0.40	141082560	28383	112.60	4840	5090	4840	6570	3550	5060	4970.67	1.37	0	2309	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	10	1	13692000	690	19.76	1.18	12	0.21	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
75	20230818	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-20	5	-0.40	136762415	27521	109.18	4840	5090	4840	6570	3550	5060	4969.38	1.37	0	2469	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	10	1	13692000	690	19.76	1.18	12	0.20	255.00	4280.00	10680	20230302	-52.81	3220	20221013	56.52	10680	-52.81	20230302	3750	34.40	20230103	10680	-52.81	20230302	3220	56.52	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
76	20230818	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-70	5	-1.38	122654025	24695	97.97	4840	5090	4840	6570	3550	5060	4966.76	1.37	0	2005	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	5	1	13692000	683	19.57	1.17	12	0.18	255.00	4280.00	10680	20230302	-53.28	3220	20221013	54.97	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3220	54.97	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
77	20230818	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-30	5	-0.59	105443535	21244	84.28	4840	5090	4840	6570	3550	5060	4963.45	1.37	0	1451	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	10	1	13692000	689	19.73	1.18	12	0.16	255.00	4280.00	10680	20230302	-52.90	3220	20221013	56.21	10680	-52.90	20230302	3750	34.13	20230103	10680	-52.90	20230302	3220	56.21	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
78	20230818	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-115	5	-2.27	96696360	19487	77.31	4840	5090	4840	6570	3550	5060	4962.10	1.37	0	794	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	5	1	13692000	677	19.39	1.16	12	0.14	255.00	4280.00	10680	20230302	-53.70	3220	20221013	53.57	10680	-53.70	20230302	3750	31.87	20230103	10680	-53.70	20230302	3220	53.57	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
79	20230818	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-110	5	-2.17	57296230	11525	45.72	4840	5090	4840	6570	3550	5060	4971.47	1.37	0	258	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	5	1	13692000	678	19.41	1.16	12	0.08	255.00	4280.00	10680	20230302	-53.65	3220	20221013	53.73	10680	-53.65	20230302	3750	32.00	20230103	10680	-53.65	20230302	3220	53.73	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
80	20230818	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	-100	5	-1.98	22197900	4454	17.67	4840	5090	4840	6570	3550	5060	4983.81	1.37	0	-2302	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	5	1	13692000	679	19.45	1.16	12	0.03	255.00	4280.00	10680	20230302	-53.56	3220	20221013	54.04	10680	-53.56	20230302	3750	32.27	20230103	10680	-53.56	20230302	3220	54.04	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
81	20230818	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	20	2	0.40	5952660	1196	4.74	4840	5090	4840	6570	3550	5060	4977.14	1.37	0	-601	5413	5236	5073	4896	4733	5155	4815	68	1510	500	3130	10	1	13692000	696	19.92	1.19	12	0.01	255.00	4280.00	10680	20230302	-52.43	3220	20221013	57.76	10680	-52.43	20230302	3750	35.47	20230103	10680	-52.43	20230302	3220	57.76	20221013	1.81	N	277070	500	68 억		187921	N	N	1	N	00	N
82	20230817	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-140	5	-2.69	125547640	25102	89.12	5250	5250	4910	6760	3640	5200	5000.91	1.37	0	884	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	10	1	13692000	693	19.84	1.18	12	0.18	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.82	N	277070	500	68 억		187037	N	N	1	N	00	N
83	20230817	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-140	5	-2.69	115927420	23200	82.37	5250	5250	4910	6760	3640	5200	4996.87	1.37	0	1430	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	10	1	13692000	693	19.84	1.18	12	0.17	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
84	20230817	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-150	5	-2.88	115548600	23125	82.11	5250	5250	4910	6760	3640	5200	4996.70	1.37	0	1393	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	10	1	13692000	691	19.80	1.18	12	0.17	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
85	20230817	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-180	5	-3.46	106936530	21417	76.04	5250	5250	4910	6760	3640	5200	4993.07	1.37	0	1181	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	10	1	13692000	687	19.69	1.17	12	0.16	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
86	20230817	121007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-180	5	-3.46	105821340	21195	75.25	5250	5250	4910	6760	3640	5200	4992.75	1.37	0	1123	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	10	1	13692000	687	19.69	1.17	12	0.15	255.00	4280.00	10680	20230302	-53.00	3220	20221013	55.90	10680	-53.00	20230302	3750	33.87	20230103	10680	-53.00	20230302	3220	55.90	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
87	20230817	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	-245	5	-4.71	100414805	20113	71.41	5250	5250	4910	6760	3640	5200	4992.53	1.37	0	97	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	5	1	13692000	678	19.43	1.16	12	0.15	255.00	4280.00	10680	20230302	-53.60	3220	20221013	53.88	10680	-53.60	20230302	3750	32.13	20230103	10680	-53.60	20230302	3220	53.88	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
88	20230817	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	-210	5	-4.04	79401120	15865	56.33	5250	5250	4940	6760	3640	5200	5004.80	1.37	0	1632	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	5	1	13692000	683	19.57	1.17	12	0.12	255.00	4280.00	10680	20230302	-53.28	3220	20221013	54.97	10680	-53.28	20230302	3750	33.07	20230103	10680	-53.28	20230302	3220	54.97	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
89	20230817	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-190	5	-3.65	17378900	3419	12.14	5250	5250	5000	6760	3640	5200	5083.04	1.37	0	-78	5566	5382	5216	5032	4866	5300	4950	68	1560	500	3220	10	1	13692000	686	19.65	1.17	12	0.02	255.00	4280.00	10680	20230302	-53.09	3220	20221013	55.59	10680	-53.09	20230302	3750	33.60	20230103	10680	-53.09	20230302	3220	55.59	20221013	1.82	N	277070	500	68 억		187037	N	N	0	N	00	N
90	20230816	161006	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-180	5	-3.35	145674480	28165	114.85	5380	5400	5050	6990	3770	5380	5172.01	1.43	0	-8436	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	712	20.39	1.21	12	0.21	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
91	20230816	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-270	5	-5.02	141535640	27368	111.60	5380	5400	5050	6990	3770	5380	5171.57	1.43	0	-7934	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	700	20.04	1.19	12	0.20	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
92	20230816	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-270	5	-5.02	115841660	22326	91.04	5380	5400	5090	6990	3770	5380	5188.64	1.43	0	-8808	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	700	20.04	1.19	12	0.16	255.00	4280.00	10680	20230302	-52.15	3220	20221013	58.70	10680	-52.15	20230302	3750	36.27	20230103	10680	-52.15	20230302	3220	58.70	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
93	20230816	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-210	5	-3.90	97074230	18672	76.14	5380	5400	5130	6990	3770	5380	5198.92	1.43	0	-7554	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	708	20.27	1.21	12	0.14	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
94	20230816	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-220	5	-4.09	94375330	18148	74.00	5380	5400	5130	6990	3770	5380	5200.32	1.43	0	-7433	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	707	20.24	1.21	12	0.13	255.00	4280.00	10680	20230302	-51.69	3220	20221013	60.25	10680	-51.69	20230302	3750	37.60	20230103	10680	-51.69	20230302	3220	60.25	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
95	20230816	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-230	5	-4.28	70766340	13571	55.34	5380	5400	5130	6990	3770	5380	5214.53	1.43	0	-6458	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	705	20.20	1.20	12	0.10	255.00	4280.00	10680	20230302	-51.78	3220	20221013	59.94	10680	-51.78	20230302	3750	37.33	20230103	10680	-51.78	20230302	3220	59.94	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
96	20230816	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-200	5	-3.72	61046150	11683	47.64	5380	5400	5130	6990	3770	5380	5225.21	1.43	0	-6050	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	709	20.31	1.21	12	0.09	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
97	20230816	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-30	5	-0.56	12789580	2392	9.75	5380	5400	5280	6990	3770	5380	5346.81	1.43	0	-1350	5533	5456	5353	5276	5173	5495	5315	68	1610	500	3330	10	1	13692000	733	20.98	1.25	12	0.02	255.00	4280.00	10680	20230302	-49.91	3220	20221013	66.15	10680	-49.91	20230302	3750	42.67	20230103	10680	-49.91	20230302	3220	66.15	20221013	1.82	N	277070	500	68 억		195287	N	N	0	N	00	N
98	20230814	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	30	2	0.56	131194200	24524	134.33	5350	5430	5250	6950	3750	5350	5349.61	1.44	0	-1726	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	737	21.10	1.26	12	0.18	255.00	4280.00	10680	20230302	-49.63	3220	20221013	67.08	10680	-49.63	20230302	3750	43.47	20230103	10680	-49.63	20230302	3220	67.08	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
99	20230814	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-20	5	-0.37	117554860	21981	120.40	5350	5430	5250	6950	3750	5350	5348.02	1.44	0	-1587	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	730	20.90	1.25	12	0.16	255.00	4280.00	10680	20230302	-50.09	3220	20221013	65.53	10680	-50.09	20230302	3750	42.13	20230103	10680	-50.09	20230302	3220	65.53	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
100	20230814	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	30	2	0.56	106791770	19969	109.38	5350	5430	5250	6950	3750	5350	5347.88	1.44	0	-1718	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	737	21.10	1.26	12	0.15	255.00	4280.00	10680	20230302	-49.63	3220	20221013	67.08	10680	-49.63	20230302	3750	43.47	20230103	10680	-49.63	20230302	3220	67.08	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
101	20230814	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	20	2	0.37	94332650	17646	96.65	5350	5430	5250	6950	3750	5350	5345.84	1.44	0	-1805	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	735	21.06	1.25	12	0.13	255.00	4280.00	10680	20230302	-49.72	3220	20221013	66.77	10680	-49.72	20230302	3750	43.20	20230103	10680	-49.72	20230302	3220	66.77	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
102	20230814	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-80	5	-1.50	90631050	16954	92.86	5350	5430	5250	6950	3750	5350	5345.70	1.44	0	-1399	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	722	20.67	1.23	12	0.12	255.00	4280.00	10680	20230302	-50.66	3220	20221013	63.66	10680	-50.66	20230302	3750	40.53	20230103	10680	-50.66	20230302	3220	63.66	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
103	20230814	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-20	5	-0.37	81106450	15159	83.03	5350	5430	5250	6950	3750	5350	5350.38	1.44	0	34	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	730	20.90	1.25	12	0.11	255.00	4280.00	10680	20230302	-50.09	3220	20221013	65.53	10680	-50.09	20230302	3750	42.13	20230103	10680	-50.09	20230302	3220	65.53	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
104	20230814	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	75789060	14161	77.56	5350	5430	5250	6950	3750	5350	5351.96	1.44	0	881	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	733	20.98	1.25	12	0.10	255.00	4280.00	10680	20230302	-49.91	3220	20221013	66.15	10680	-49.91	20230302	3750	42.67	20230103	10680	-49.91	20230302	3220	66.15	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
105	20230814	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-10	5	-0.19	17932380	3370	18.46	5350	5400	5250	6950	3750	5350	5321.18	1.44	0	-483	5570	5460	5390	5280	5210	5425	5245	68	1600	500	3310	10	1	13692000	731	20.94	1.25	12	0.02	255.00	4280.00	10680	20230302	-50.00	3220	20221013	65.84	10680	-50.00	20230302	3750	42.40	20230103	10680	-50.00	20230302	3220	65.84	20221013	1.80	N	277070	500	68 억		197033	N	N	0	N	00	N
106	20230811	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-10	5	-0.19	98105720	18218	22.38	5400	5500	5320	6960	3760	5360	5385.10	1.39	0	7413	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	733	20.98	1.25	12	0.13	255.00	4280.00	10680	20230302	-49.91	3220	20221013	66.15	10680	-49.91	20230302	3750	42.67	20230103	10680	-49.91	20230302	3220	66.15	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
107	20230811	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	20	2	0.37	95066650	17650	21.68	5400	5500	5320	6960	3760	5360	5386.21	1.39	0	7461	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	737	21.10	1.26	12	0.13	255.00	4280.00	10680	20230302	-49.63	3220	20221013	67.08	10680	-49.63	20230302	3750	43.47	20230103	10680	-49.63	20230302	3220	67.08	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
108	20230811	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	30	2	0.56	81475700	15113	18.57	5400	5500	5320	6960	3760	5360	5391.10	1.39	0	7161	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	738	21.14	1.26	12	0.11	255.00	4280.00	10680	20230302	-49.53	3220	20221013	67.39	10680	-49.53	20230302	3750	43.73	20230103	10680	-49.53	20230302	3220	67.39	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
109	20230811	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	30	2	0.56	78878430	14631	17.98	5400	5500	5320	6960	3760	5360	5391.19	1.39	0	7189	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	738	21.14	1.26	12	0.11	255.00	4280.00	10680	20230302	-49.53	3220	20221013	67.39	10680	-49.53	20230302	3750	43.73	20230103	10680	-49.53	20230302	3220	67.39	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
110	20230811	120929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-10	5	-0.19	66691250	12362	15.19	5400	5500	5320	6960	3760	5360	5394.86	1.39	0	5015	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	733	20.98	1.25	12	0.09	255.00	4280.00	10680	20230302	-49.91	3220	20221013	66.15	10680	-49.91	20230302	3750	42.67	20230103	10680	-49.91	20230302	3220	66.15	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
111	20230811	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	30	2	0.56	60554880	11215	13.78	5400	5500	5320	6960	3760	5360	5399.45	1.39	0	5011	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	738	21.14	1.26	12	0.08	255.00	4280.00	10680	20230302	-49.53	3220	20221013	67.39	10680	-49.53	20230302	3750	43.73	20230103	10680	-49.53	20230302	3220	67.39	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
112	20230811	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	90	2	1.68	54820490	10152	12.47	5400	5500	5320	6960	3760	5360	5399.97	1.39	0	4862	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	746	21.37	1.27	12	0.07	255.00	4280.00	10680	20230302	-48.97	3220	20221013	69.25	10680	-48.97	20230302	3750	45.33	20230103	10680	-48.97	20230302	3220	69.25	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
113	20230811	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-30	5	-0.56	8449420	1583	1.94	5400	5410	5320	6960	3760	5360	5337.60	1.39	0	1184	5873	5616	5443	5186	5013	5530	5100	68	1600	500	3320	10	1	13692000	730	20.90	1.25	12	0.01	255.00	4280.00	10680	20230302	-50.09	3220	20221013	65.53	10680	-50.09	20230302	3750	42.13	20230103	10680	-50.09	20230302	3220	65.53	20221013	1.78	N	277070	500	68 억		189640	N	N	0	N	00	N
114	20230810	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-80	5	-1.47	441152060	81221	131.89	5380	5700	5270	7070	3810	5440	5432.00	1.51	0	-17013	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	734	21.02	1.25	12	0.59	255.00	4280.00	10680	20230302	-49.81	3220	20221013	66.46	10680	-49.81	20230302	3750	42.93	20230103	10680	-49.81	20230302	3220	66.46	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
115	20230810	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-80	5	-1.47	426657430	78510	127.49	5380	5700	5270	7070	3810	5440	5434.43	1.51	0	-17102	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	734	21.02	1.25	12	0.57	255.00	4280.00	10680	20230302	-49.81	3220	20221013	66.46	10680	-49.81	20230302	3750	42.93	20230103	10680	-49.81	20230302	3220	66.46	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
116	20230810	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-50	5	-0.92	418548940	76991	125.02	5380	5700	5270	7070	3810	5440	5436.34	1.51	0	-17219	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	738	21.14	1.26	12	0.56	255.00	4280.00	10680	20230302	-49.53	3220	20221013	67.39	10680	-49.53	20230302	3750	43.73	20230103	10680	-49.53	20230302	3220	67.39	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
117	20230810	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-140	5	-2.57	386652380	70973	115.25	5380	5700	5270	7070	3810	5440	5447.88	1.51	0	-17608	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	726	20.78	1.24	12	0.52	255.00	4280.00	10680	20230302	-50.37	3220	20221013	64.60	10680	-50.37	20230302	3750	41.33	20230103	10680	-50.37	20230302	3220	64.60	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
118	20230810	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-130	5	-2.39	377708440	69290	112.52	5380	5700	5270	7070	3810	5440	5451.12	1.51	0	-17610	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	727	20.82	1.24	12	0.51	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
119	20230810	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-130	5	-2.39	365150910	66919	108.67	5380	5700	5270	7070	3810	5440	5456.61	1.51	0	-17702	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	727	20.82	1.24	12	0.49	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
120	20230810	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-100	5	-1.84	321198630	58647	95.23	5380	5700	5270	7070	3810	5440	5476.81	1.51	0	-17790	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	731	20.94	1.25	12	0.43	255.00	4280.00	10680	20230302	-50.00	3220	20221013	65.84	10680	-50.00	20230302	3750	42.40	20230103	10680	-50.00	20230302	3220	65.84	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
121	20230810	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-80	5	-1.47	19182640	3570	5.80	5380	5630	5280	7070	3810	5440	5373.29	1.51	0	858	5900	5670	5480	5250	5060	5785	5365	68	1630	500	3370	10	1	13692000	734	21.02	1.25	12	0.03	255.00	4280.00	10680	20230302	-49.81	3220	20221013	66.46	10680	-49.81	20230302	3750	42.93	20230103	10680	-49.81	20230302	3220	66.46	20221013	1.77	N	277070	500	68 억		207034	N	N	0	N	00	N
122	20230809	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	70	2	1.30	338601370	61107	270.21	5400	5710	5290	6980	3760	5370	5541.45	1.50	0	829	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	745	21.33	1.27	12	0.45	255.00	4280.00	10680	20230302	-49.06	3220	20221013	68.94	10680	-49.06	20230302	3750	45.07	20230103	10680	-49.06	20230302	3220	68.94	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
123	20230809	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	130	2	2.42	327516130	59076	261.22	5400	5710	5290	6980	3760	5370	5543.98	1.50	0	552	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	753	21.57	1.29	12	0.43	255.00	4280.00	10680	20230302	-48.50	3220	20221013	70.81	10680	-48.50	20230302	3750	46.67	20230103	10680	-48.50	20230302	3220	70.81	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
124	20230809	140912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	160	2	2.98	299232320	53932	238.48	5400	5710	5290	6980	3760	5370	5548.33	1.50	0	583	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	757	21.69	1.29	12	0.39	255.00	4280.00	10680	20230302	-48.22	3220	20221013	71.74	10680	-48.22	20230302	3750	47.47	20230103	10680	-48.22	20230302	3220	71.74	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
125	20230809	130934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	100	2	1.86	292446290	52698	233.02	5400	5710	5290	6980	3760	5370	5549.48	1.50	0	114	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	749	21.45	1.28	12	0.38	255.00	4280.00	10680	20230302	-48.78	3220	20221013	69.88	10680	-48.78	20230302	3750	45.87	20230103	10680	-48.78	20230302	3220	69.88	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
126	20230809	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	90	2	1.68	242481090	43511	192.40	5400	5710	5290	6980	3760	5370	5572.87	1.50	0	-7263	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	748	21.41	1.28	12	0.32	255.00	4280.00	10680	20230302	-48.88	3220	20221013	69.57	10680	-48.88	20230302	3750	45.60	20230103	10680	-48.88	20230302	3220	69.57	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
127	20230809	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	140	2	2.61	218767920	39175	173.23	5400	5710	5290	6980	3760	5370	5584.38	1.50	0	-8454	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	754	21.61	1.29	12	0.29	255.00	4280.00	10680	20230302	-48.41	3220	20221013	71.12	10680	-48.41	20230302	3750	46.93	20230103	10680	-48.41	20230302	3220	71.12	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
128	20230809	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	40	2	0.74	21229550	3928	17.37	5400	5450	5290	6980	3760	5370	5404.67	1.50	0	-1741	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	741	21.22	1.26	12	0.03	255.00	4280.00	10680	20230302	-49.34	3220	20221013	68.01	10680	-49.34	20230302	3750	44.27	20230103	10680	-49.34	20230302	3220	68.01	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
129	20230809	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	0	3	0.00	571570	106	0.47	5400	5400	5290	6980	3760	5370	5392.17	1.50	0	-14	5636	5502	5376	5242	5116	5440	5180	68	1610	500	3320	10	1	13692000	735	21.06	1.25	12	0.00	255.00	4280.00	10680	20230302	-49.72	3220	20221013	66.77	10680	-49.72	20230302	3750	43.20	20230103	10680	-49.72	20230302	3220	66.77	20221013	1.77	N	277070	500	68 억		205933	N	N	625	N	00	N
130	20230808	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-50	5	-0.92	120744070	22615	69.46	5410	5510	5250	7040	3800	5420	5339.11	1.58	0	-9947	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	735	21.06	1.25	12	0.17	255.00	4280.00	10680	20230302	-49.72	3220	20221013	66.77	10680	-49.72	20230302	3750	43.20	20230103	10680	-49.72	20230302	3220	66.77	20221013	1.77	N	277070	500	68 억		215854	N	N	625	N	00	N
131	20230808	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-90	5	-1.66	114038770	21364	65.62	5410	5510	5250	7040	3800	5420	5337.89	1.58	0	-9050	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	730	20.90	1.25	12	0.16	255.00	4280.00	10680	20230302	-50.09	3220	20221013	65.53	10680	-50.09	20230302	3750	42.13	20230103	10680	-50.09	20230302	3220	65.53	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
132	20230808	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-110	5	-2.03	86225690	16140	49.57	5410	5510	5250	7040	3800	5420	5342.36	1.58	0	-5686	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	727	20.82	1.24	12	0.12	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
133	20230808	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-110	5	-2.03	73180640	13696	42.07	5410	5510	5250	7040	3800	5420	5343.21	1.58	0	-4744	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	727	20.82	1.24	12	0.10	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
134	20230808	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-140	5	-2.58	67141500	12558	38.57	5410	5510	5250	7040	3800	5420	5346.51	1.58	0	-3860	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	723	20.71	1.23	12	0.09	255.00	4280.00	10680	20230302	-50.56	3220	20221013	63.98	10680	-50.56	20230302	3750	40.80	20230103	10680	-50.56	20230302	3220	63.98	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
135	20230808	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-160	5	-2.95	57257610	10685	32.82	5410	5510	5250	7040	3800	5420	5358.69	1.58	0	-3397	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	720	20.63	1.23	12	0.08	255.00	4280.00	10680	20230302	-50.75	3220	20221013	63.35	10680	-50.75	20230302	3750	40.27	20230103	10680	-50.75	20230302	3220	63.35	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
136	20230808	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-80	5	-1.48	33490310	6192	19.02	5410	5510	5330	7040	3800	5420	5408.64	1.58	0	-3138	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	731	20.94	1.25	12	0.05	255.00	4280.00	10680	20230302	-50.00	3220	20221013	65.84	10680	-50.00	20230302	3750	42.40	20230103	10680	-50.00	20230302	3220	65.84	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
137	20230808	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	50	2	0.92	10439500	1921	5.90	5410	5510	5410	7040	3800	5420	5434.41	1.58	0	-397	5740	5580	5330	5170	4920	5660	5250	68	1620	500	3360	10	1	13692000	749	21.45	1.28	12	0.01	255.00	4280.00	10680	20230302	-48.78	3220	20221013	69.88	10680	-48.78	20230302	3750	45.87	20230103	10680	-48.78	20230302	3220	69.88	20221013	1.77	N	277070	500	68 억		215854	N	N	30	N	00	N
138	20230807	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	230	2	4.43	173652370	32451	138.80	5190	5490	5080	6740	3640	5190	5350.48	1.59	0	-2306	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	742	21.25	1.27	12	0.24	255.00	4280.00	10680	20230302	-49.25	3220	20221013	68.32	10680	-49.25	20230302	3750	44.53	20230103	10680	-49.25	20230302	3220	68.32	20221013	1.79	N	277070	500	68 억		217973	N	N	30	N	00	N
139	20230807	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	220	2	4.24	164932950	30837	131.89	5190	5490	5080	6740	3640	5190	5348.54	1.59	0	-2664	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	741	21.22	1.26	12	0.23	255.00	4280.00	10680	20230302	-49.34	3220	20221013	68.01	10680	-49.34	20230302	3750	44.27	20230103	10680	-49.34	20230302	3220	68.01	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
140	20230807	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	170	2	3.28	146279550	27369	117.06	5190	5490	5080	6740	3640	5190	5344.72	1.59	0	-4442	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	734	21.02	1.25	12	0.20	255.00	4280.00	10680	20230302	-49.81	3220	20221013	66.46	10680	-49.81	20230302	3750	42.93	20230103	10680	-49.81	20230302	3220	66.46	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
141	20230807	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	240	2	4.62	135269770	25315	108.28	5190	5490	5080	6740	3640	5190	5343.46	1.59	0	-5241	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	743	21.29	1.27	12	0.18	255.00	4280.00	10680	20230302	-49.16	3220	20221013	68.63	10680	-49.16	20230302	3750	44.80	20230103	10680	-49.16	20230302	3220	68.63	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
142	20230807	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	190	2	3.66	72161000	13662	58.43	5190	5440	5080	6740	3640	5190	5281.88	1.59	0	3979	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	737	21.10	1.26	12	0.10	255.00	4280.00	10680	20230302	-49.63	3220	20221013	67.08	10680	-49.63	20230302	3750	43.47	20230103	10680	-49.63	20230302	3220	67.08	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
143	20230807	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	90	2	1.73	49604180	9438	40.37	5190	5360	5080	6740	3640	5190	5255.79	1.59	0	2783	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	723	20.71	1.23	12	0.07	255.00	4280.00	10680	20230302	-50.56	3220	20221013	63.98	10680	-50.56	20230302	3750	40.80	20230103	10680	-50.56	20230302	3220	63.98	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
144	20230807	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	40	2	0.77	20123440	3874	16.57	5190	5280	5080	6740	3640	5190	5194.49	1.59	0	367	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	716	20.51	1.22	12	0.03	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
145	20230807	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	0	3	0.00	8750690	1686	7.21	5190	5200	5080	6740	3640	5190	5190.21	1.59	0	-163	5476	5332	5256	5112	5036	5295	5075	68	1550	500	3210	10	1	13692000	711	20.35	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.79	N	277070	500	68 억		217973	N	N	13	N	00	N
146	20230804	160904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-210	5	-3.89	121803900	23285	84.70	5310	5400	5180	7020	3780	5400	5231.01	1.57	0	3138	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	711	20.35	1.21	12	0.17	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	1.82	N	277070	500	68 억		214897	N	N	13	N	00	N
147	20230804	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-140	5	-2.59	104097790	19875	72.29	5310	5400	5190	7020	3780	5400	5237.62	1.57	0	2775	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	720	20.63	1.23	12	0.15	255.00	4280.00	10680	20230302	-50.75	3220	20221013	63.35	10680	-50.75	20230302	3750	40.27	20230103	10680	-50.75	20230302	3220	63.35	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
148	20230804	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-90	5	-1.67	87716850	16753	60.94	5310	5400	5190	7020	3780	5400	5235.89	1.57	0	1585	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	727	20.82	1.24	12	0.12	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
149	20230804	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-170	5	-3.15	72133070	13786	50.15	5310	5400	5190	7020	3780	5400	5232.34	1.57	0	1822	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	716	20.51	1.22	12	0.10	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
150	20230804	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-100	5	-1.85	55118710	10527	38.29	5310	5400	5190	7020	3780	5400	5235.94	1.57	0	2872	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	726	20.78	1.24	12	0.08	255.00	4280.00	10680	20230302	-50.37	3220	20221013	64.60	10680	-50.37	20230302	3750	41.33	20230103	10680	-50.37	20230302	3220	64.60	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
151	20230804	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-120	5	-2.22	37553690	7166	26.07	5310	5400	5190	7020	3780	5400	5240.54	1.57	0	2329	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	723	20.71	1.23	12	0.05	255.00	4280.00	10680	20230302	-50.56	3220	20221013	63.98	10680	-50.56	20230302	3750	40.80	20230103	10680	-50.56	20230302	3220	63.98	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
152	20230804	100851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-150	5	-2.78	26175560	4989	18.15	5310	5400	5190	7020	3780	5400	5246.65	1.57	0	1463	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	719	20.59	1.23	12	0.04	255.00	4280.00	10680	20230302	-50.84	3220	20221013	63.04	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3220	63.04	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
153	20230804	090852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-80	5	-1.48	1370880	257	0.93	5310	5390	5300	7020	3780	5400	5334.16	1.57	0	-156	5880	5640	5400	5160	4920	5640	5160	68	1620	500	3340	10	1	13692000	728	20.86	1.24	12	0.00	255.00	4280.00	10680	20230302	-50.19	3220	20221013	65.22	10680	-50.19	20230302	3750	41.87	20230103	10680	-50.19	20230302	3220	65.22	20221013	1.82	N	277070	500	68 억		214897	N	N	21	N	00	N
154	20230803	160854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-70	5	-1.28	144749180	27492	93.54	5400	5640	5160	7110	3830	5470	5265.10	1.56	0	1691	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	739	21.18	1.26	12	0.20	255.00	4280.00	10680	20230302	-49.44	3220	20221013	67.70	10680	-49.44	20230302	3750	44.00	20230103	10680	-49.44	20230302	3220	67.70	20221013	1.86	N	277070	500	68 억		213206	N	N	21	N	00	N
155	20230803	150902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-230	5	-4.20	135038970	25656	87.29	5400	5640	5160	7110	3830	5470	5263.41	1.56	0	1656	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	717	20.55	1.22	12	0.19	255.00	4280.00	10680	20230302	-50.94	3220	20221013	62.73	10680	-50.94	20230302	3750	39.73	20230103	10680	-50.94	20230302	3220	62.73	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
156	20230803	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-190	5	-3.47	125854120	23916	81.37	5400	5640	5160	7110	3830	5470	5262.30	1.56	0	1688	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	723	20.71	1.23	12	0.17	255.00	4280.00	10680	20230302	-50.56	3220	20221013	63.98	10680	-50.56	20230302	3750	40.80	20230103	10680	-50.56	20230302	3220	63.98	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
157	20230803	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-210	5	-3.84	121937650	23172	78.84	5400	5640	5160	7110	3830	5470	5262.24	1.56	0	1055	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	720	20.63	1.23	12	0.17	255.00	4280.00	10680	20230302	-50.75	3220	20221013	63.35	10680	-50.75	20230302	3750	40.27	20230103	10680	-50.75	20230302	3220	63.35	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
158	20230803	120900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-240	5	-4.39	113172690	21495	73.13	5400	5640	5160	7110	3830	5470	5265.02	1.56	0	152	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	716	20.51	1.22	12	0.16	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
159	20230803	110849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-160	5	-2.93	62797020	11818	40.21	5400	5640	5250	7110	3830	5470	5313.61	1.56	0	-4397	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	727	20.82	1.24	12	0.09	255.00	4280.00	10680	20230302	-50.28	3220	20221013	64.91	10680	-50.28	20230302	3750	41.60	20230103	10680	-50.28	20230302	3220	64.91	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
160	20230803	100847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-170	5	-3.11	34625370	6489	22.08	5400	5640	5250	7110	3830	5470	5335.91	1.56	0	-2235	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	726	20.78	1.24	12	0.05	255.00	4280.00	10680	20230302	-50.37	3220	20221013	64.60	10680	-50.37	20230302	3750	41.33	20230103	10680	-50.37	20230302	3220	64.60	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
161	20230803	090849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-180	5	-3.29	6800180	1275	4.34	5400	5420	5280	7110	3830	5470	5332.94	1.56	0	-142	5770	5620	5500	5350	5230	5560	5290	68	1640	500	3390	10	1	13692000	724	20.75	1.24	12	0.01	255.00	4280.00	10680	20230302	-50.47	3220	20221013	64.29	10680	-50.47	20230302	3750	41.07	20230103	10680	-50.47	20230302	3220	64.29	20221013	1.86	N	277070	500	68 억		213206	N	N	6	N	00	N
162	20230802	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	20	2	0.37	160537670	29221	67.97	5480	5650	5380	7080	3820	5450	5493.91	1.63	0	-9950	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	749	21.45	1.28	12	0.21	255.00	4280.00	10680	20230302	-48.78	3220	20221013	69.88	10680	-48.78	20230302	3750	45.87	20230103	10680	-48.78	20230302	3220	69.88	20221013	1.86	N	277070	500	68 억		223358	N	N	6	N	00	N
163	20230802	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-10	5	-0.18	154078950	28035	65.21	5480	5650	5380	7080	3820	5450	5495.95	1.63	0	-9990	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	745	21.33	1.27	12	0.20	255.00	4280.00	10680	20230302	-49.06	3220	20221013	68.94	10680	-49.06	20230302	3750	45.07	20230103	10680	-49.06	20230302	3220	68.94	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
164	20230802	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	20	2	0.37	141064040	25639	59.63	5480	5650	5380	7080	3820	5450	5501.93	1.63	0	-9785	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	749	21.45	1.28	12	0.19	255.00	4280.00	10680	20230302	-48.78	3220	20221013	69.88	10680	-48.78	20230302	3750	45.87	20230103	10680	-48.78	20230302	3220	69.88	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
165	20230802	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	40	2	0.73	98543890	17841	41.50	5480	5650	5450	7080	3820	5450	5523.45	1.63	0	-7203	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	752	21.53	1.28	12	0.13	255.00	4280.00	10680	20230302	-48.60	3220	20221013	70.50	10680	-48.60	20230302	3750	46.40	20230103	10680	-48.60	20230302	3220	70.50	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
166	20230802	120844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	70	2	1.28	90300980	16343	38.01	5480	5650	5450	7080	3820	5450	5525.36	1.63	0	-6404	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	756	21.65	1.29	12	0.12	255.00	4280.00	10680	20230302	-48.31	3220	20221013	71.43	10680	-48.31	20230302	3750	47.20	20230103	10680	-48.31	20230302	3220	71.43	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
167	20230802	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	90	2	1.65	71135570	12854	29.90	5480	5650	5450	7080	3820	5450	5534.12	1.63	0	-5026	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	759	21.73	1.29	12	0.09	255.00	4280.00	10680	20230302	-48.13	3220	20221013	72.05	10680	-48.13	20230302	3750	47.73	20230103	10680	-48.13	20230302	3220	72.05	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
168	20230802	100848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	50	2	0.92	39223400	7130	16.58	5480	5650	5450	7080	3820	5450	5501.18	1.63	0	-3295	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	753	21.57	1.29	12	0.05	255.00	4280.00	10680	20230302	-48.50	3220	20221013	70.81	10680	-48.50	20230302	3750	46.67	20230103	10680	-48.50	20230302	3220	70.81	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
169	20230802	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	60	2	1.10	17070090	3103	7.22	5480	5650	5480	7080	3820	5450	5501.16	1.63	0	-1945	5776	5612	5506	5342	5236	5560	5290	68	1630	500	3370	10	1	13692000	754	21.61	1.29	12	0.02	255.00	4280.00	10680	20230302	-48.41	3220	20221013	71.12	10680	-48.41	20230302	3750	46.93	20230103	10680	-48.41	20230302	3220	71.12	20221013	1.86	N	277070	500	68 억		223358	N	N	10	N	00	N
170	20230801	160847	54	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-190	5	-3.37	237168770	42939	45.56	5590	5670	5400	7330	3950	5640	5523.39	1.59	0	5678	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	746	21.37	1.27	12	0.31	255.00	4280.00	10680	20230302	-48.97	3220	20221013	69.25	10680	-48.97	20230302	3750	45.33	20230103	10680	-48.97	20230302	3220	69.25	20221013	1.94	N	277070	500	68 억		217100	N	N	10	N	01	N
171	20230801	150843	54	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-140	5	-2.48	213637510	38620	40.98	5590	5670	5400	7330	3950	5640	5531.78	1.59	0	5182	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	753	21.57	1.29	12	0.28	255.00	4280.00	10680	20230302	-48.50	3220	20221013	70.81	10680	-48.50	20230302	3750	46.67	20230103	10680	-48.50	20230302	3220	70.81	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N
172	20230801	140859	54	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-160	5	-2.84	204655860	36977	39.24	5590	5670	5400	7330	3950	5640	5534.68	1.59	0	4697	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	750	21.49	1.28	12	0.27	255.00	4280.00	10680	20230302	-48.69	3220	20221013	70.19	10680	-48.69	20230302	3750	46.13	20230103	10680	-48.69	20230302	3220	70.19	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N
173	20230801	130839	54	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-90	5	-1.60	149625740	26927	28.57	5590	5670	5500	7330	3950	5640	5556.72	1.59	0	4628	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	760	21.76	1.30	12	0.20	255.00	4280.00	10680	20230302	-48.03	3220	20221013	72.36	10680	-48.03	20230302	3750	48.00	20230103	10680	-48.03	20230302	3220	72.36	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N
174	20230801	120840	54	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-50	5	-0.89	132829510	23899	25.36	5590	5670	5500	7330	3950	5640	5557.95	1.59	0	5202	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	765	21.92	1.31	12	0.17	255.00	4280.00	10680	20230302	-47.66	3220	20221013	73.60	10680	-47.66	20230302	3750	49.07	20230103	10680	-47.66	20230302	3220	73.60	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N
175	20230801	110836	54	100.00	KOSDAQ		금융	N	N	N	N		N	5660	20	2	0.35	104224940	18758	19.90	5590	5670	5500	7330	3950	5640	5556.29	1.59	0	5333	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	775	22.20	1.32	12	0.14	255.00	4280.00	10680	20230302	-47.00	3220	20221013	75.78	10680	-47.00	20230302	3750	50.93	20230103	10680	-47.00	20230302	3220	75.78	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N
176	20230801	100842	54	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-110	5	-1.95	60299610	10876	11.54	5590	5640	5500	7330	3950	5640	5544.28	1.59	0	1962	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	757	21.69	1.29	12	0.08	255.00	4280.00	10680	20230302	-48.22	3220	20221013	71.74	10680	-48.22	20230302	3750	47.47	20230103	10680	-48.22	20230302	3220	71.74	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N
177	20230801	090834	54	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-70	5	-1.24	17371520	3127	3.32	5590	5610	5510	7330	3950	5640	5555.33	1.59	0	1231	6146	5892	5646	5392	5146	6020	5520	68	1690	500	3490	10	1	13692000	763	21.84	1.30	12	0.02	255.00	4280.00	10680	20230302	-47.85	3220	20221013	72.98	10680	-47.85	20230302	3750	48.53	20230103	10680	-47.85	20230302	3220	72.98	20221013	1.94	N	277070	500	68 억		217100	N	N	16	N	01	N