KissMeData/298870/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	20230829	161119	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
3	20230829	151401	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
4	20230829	141543	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
5	20230829	131434	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
6	20230829	121537	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
7	20230829	112234	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
8	20230829	101633	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
9	20230829	091100	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
10	20230828	161047	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
11	20230828	151056	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
12	20230828	141059	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
13	20230828	131108	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
14	20230828	121059	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
15	20230828	111055	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
16	20230828	101044	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
17	20230828	091058	58	50.00	KOSDAQ			N	N	N	Y	50	N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	2555	2555	2555	2555	2555	2555	2555	500	0	500	0	1	0	100000000	0	0.00	0.00	12	0.00	0.00	0.00	4175	20230118	-100.00	1930	20221026	-100.00	4175	-100.00	20230118	2465	-100.00	20230710	4175	0.00	20230118	1930	0.00	20221026	1.32	N	298870	500	500 억		0	N	N	0	N	00	N
18	20230825	161050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
19	20230825	151057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
20	20230825	141055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
21	20230825	131050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
22	20230825	121052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
23	20230825	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
24	20230825	101057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
25	20230825	091050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.32	N	298870	500	500 억		1393547	N	N	0	N	00	N
26	20230824	161045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
27	20230824	151042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
28	20230824	141044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
29	20230824	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
30	20230824	121050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
31	20230824	111045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
32	20230824	101041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
33	20230824	091045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
34	20230823	161040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
35	20230823	151038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
36	20230823	141047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
37	20230823	131037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
38	20230823	121046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
39	20230823	111040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
40	20230823	101040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
41	20230823	091049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.33	N	298870	500	500 억		1393547	N	N	0	N	00	N
42	20230822	161035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
43	20230822	151036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
44	20230822	141035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
45	20230822	131033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
46	20230822	121019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
47	20230822	111032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
48	20230822	101030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
49	20230822	091028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
50	20230821	161027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
51	20230821	151034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
52	20230821	141030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
53	20230821	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
54	20230821	121038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
55	20230821	111029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
56	20230821	101027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
57	20230821	091038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
58	20230818	161028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
59	20230818	151018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
60	20230818	141029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
61	20230818	131020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
62	20230818	121032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
63	20230818	111023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
64	20230818	101029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
65	20230818	091033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
66	20230817	161029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
67	20230817	151035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
68	20230817	141025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
69	20230817	131023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
70	20230817	121026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
71	20230817	111026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
72	20230817	101021	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
73	20230817	091019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
74	20230816	161025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
75	20230816	151027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
76	20230816	141026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
77	20230816	131023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
78	20230816	121038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
79	20230816	111033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
80	20230816	101027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
81	20230816	091022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
82	20230814	161014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
83	20230814	151011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
84	20230814	141013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
85	20230814	131001	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
86	20230814	121010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
87	20230814	111002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
88	20230814	101006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
89	20230814	091002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.34	N	298870	500	500 억		1393547	N	N	0	N	00	N
90	20230811	161002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
91	20230811	150957	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
92	20230811	140956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
93	20230811	130955	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
94	20230811	120947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
95	20230811	110947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
96	20230811	100943	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
97	20230811	090954	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
98	20230810	160944	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
99	20230810	150941	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
100	20230810	140943	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
101	20230810	130933	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
102	20230810	120951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
103	20230810	110952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
104	20230810	100947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
105	20230810	090957	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
106	20230809	160943	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
107	20230809	150931	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
108	20230809	140929	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
109	20230809	130950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
110	20230809	120949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
111	20230809	110941	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
112	20230809	100928	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
113	20230809	090934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
114	20230808	160952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
115	20230808	150939	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
116	20230808	140936	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
117	20230808	130927	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
118	20230808	120934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
119	20230808	110921	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
120	20230808	100935	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
121	20230808	090940	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.35	N	298870	500	500 억		1393547	N	N	0	N	00	N
122	20230807	160931	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
123	20230807	150931	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
124	20230807	140937	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
125	20230807	130926	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
126	20230807	120925	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
127	20230807	110917	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
128	20230807	100930	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
129	20230807	090927	58	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	0	0	2555	2555	2555	2555	2555	2555	2555	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.37	N	298870	500	500 억		1393547	N	N	0	N	00	N
130	20230804	160920	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
131	20230804	150920	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
132	20230804	140933	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
133	20230804	130917	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
134	20230804	120912	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
135	20230804	110924	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
136	20230804	100908	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
137	20230804	090908	58	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.39	-190724	0	2611	2582	2561	2532	2511	2597	2547	500	765	500	0	5	1	100000000	2555	20.12	0.83	12	0.00	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.52	N	298870	500	500 억		1393547	N	N	0	N	00	N
138	20230803	160911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-30	5	-1.16	656167355	256421	159.14	2550	2590	2540	3360	1810	2585	2558.95	1.68	0	-94723	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2555	20.12	0.83	12	0.26	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
139	20230803	150918	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2560	-25	5	-0.97	634681775	248015	153.92	2550	2590	2540	3360	1810	2585	2559.05	1.68	0	-95214	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2560	20.16	0.83	12	0.25	127.00	3086.00	4175	20230118	-38.68	1930	20221026	32.64	4175	-38.68	20230118	2465	3.85	20230710	4175	-38.68	20230118	1930	32.64	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
140	20230803	140910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-30	5	-1.16	560034445	218824	135.81	2550	2590	2540	3360	1810	2585	2559.29	1.68	0	-96318	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2555	20.12	0.83	12	0.22	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
141	20230803	130912	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	-40	5	-1.55	470852245	183800	114.07	2550	2590	2540	3360	1810	2585	2561.76	1.68	0	-83568	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2545	20.04	0.82	12	0.18	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2465	3.25	20230710	4175	-39.04	20230118	1930	31.87	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
142	20230803	120917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2550	-35	5	-1.35	443725325	173143	107.45	2550	2590	2540	3360	1810	2585	2562.77	1.68	0	-76820	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2550	20.08	0.83	12	0.17	127.00	3086.00	4175	20230118	-38.92	1930	20221026	32.12	4175	-38.92	20230118	2465	3.45	20230710	4175	-38.92	20230118	1930	32.12	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
143	20230803	110906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-30	5	-1.16	377787825	147266	91.40	2550	2590	2550	3360	1810	2585	2565.34	1.68	0	-55648	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2555	20.12	0.83	12	0.15	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
144	20230803	100903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2560	-25	5	-0.97	282590945	110113	68.34	2550	2590	2550	3360	1810	2585	2566.37	1.68	0	-31556	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2560	20.16	0.83	12	0.11	127.00	3086.00	4175	20230118	-38.68	1930	20221026	32.64	4175	-38.68	20230118	2465	3.85	20230710	4175	-38.68	20230118	1930	32.64	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
145	20230803	090905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-15	5	-0.58	101461975	39704	24.64	2550	2575	2550	3360	1810	2585	2555.46	1.68	0	-9183	2658	2621	2598	2561	2538	2615	2555	500	775	500	1650	5	1	100000000	2570	20.24	0.83	12	0.04	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.51	N	298870	500	500 억		1678993	N	N	0	N	00	N
146	20230802	160912	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-15	5	-0.58	408745410	157074	67.83	2585	2635	2575	3380	1820	2600	2602.25	1.63	0	42970	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2585	20.35	0.84	12	0.16	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
147	20230802	150922	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-15	5	-0.58	399896015	153647	66.35	2585	2635	2575	3380	1820	2600	2602.69	1.63	0	43044	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2585	20.35	0.84	12	0.15	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
148	20230802	140911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-15	5	-0.58	345873970	132737	57.32	2585	2635	2575	3380	1820	2600	2605.71	1.63	0	43470	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2585	20.35	0.84	12	0.13	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
149	20230802	130905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-5	5	-0.19	324582015	124510	53.77	2585	2635	2575	3380	1820	2600	2606.88	1.63	0	46008	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.12	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
150	20230802	120900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-5	5	-0.19	294709050	113005	48.80	2585	2635	2575	3380	1820	2600	2607.93	1.63	0	38171	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.11	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
151	20230802	110903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	20	2	0.77	199936165	76684	33.11	2585	2635	2575	3380	1820	2600	2607.27	1.63	0	30381	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2620	20.63	0.85	12	0.08	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2465	6.29	20230710	4175	-37.25	20230118	1930	35.75	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
152	20230802	100904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	15	2	0.58	118810615	45733	19.75	2585	2620	2575	3380	1820	2600	2597.92	1.63	0	19237	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2615	20.59	0.85	12	0.05	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2465	6.09	20230710	4175	-37.37	20230118	1930	35.49	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
153	20230802	090903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-5	5	-0.19	36642480	14186	6.13	2585	2600	2575	3380	1820	2600	2583.00	1.63	0	1493	2630	2615	2590	2575	2550	2620	2580	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.01	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.62	N	298870	500	500 억		1634741	N	N	0	N	00	N
154	20230801	160903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	20	2	0.78	594078825	229437	77.09	2600	2605	2565	3350	1810	2580	2589.29	1.63	0	3502	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2600	20.47	0.84	12	0.23	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2465	5.48	20230710	4175	-37.72	20230118	1930	34.72	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
155	20230801	150859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	10	2	0.39	573881510	221652	74.47	2600	2605	2565	3350	1810	2580	2589.11	1.63	0	2643	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2590	20.39	0.84	12	0.22	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
156	20230801	140915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	15	2	0.58	418991365	161908	54.40	2600	2605	2565	3350	1810	2580	2587.84	1.63	0	-9343	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2595	20.43	0.84	12	0.16	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
157	20230801	130855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	10	2	0.39	378966040	146447	49.21	2600	2605	2565	3350	1810	2580	2587.74	1.63	0	-5926	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2590	20.39	0.84	12	0.15	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
158	20230801	120856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	15	2	0.58	360212570	139208	46.77	2600	2605	2565	3350	1810	2580	2587.59	1.63	0	-1208	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2595	20.43	0.84	12	0.14	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
159	20230801	110852	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	15	2	0.58	318978375	123297	41.43	2600	2605	2565	3350	1810	2580	2587.07	1.63	0	139	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2595	20.43	0.84	12	0.12	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
160	20230801	100858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	187349690	72518	24.37	2600	2600	2565	3350	1810	2580	2583.49	1.63	0	-2003	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.07	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N
161	20230801	090850	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	47009985	18234	6.13	2600	2600	2565	3350	1810	2580	2578.15	1.63	0	-1218	2620	2600	2570	2550	2520	2610	2560	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.02	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.64	N	298870	500	500 억		1631418	N	N	0	N	00	N