KissMeData/440200/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	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	24	2	1.24	72507571	37259	127.50	1930	1962	1900	2505	1351	1930	1946.04	0.15	0	-9316	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	120	93.05	0.97	12	0.61	21.00	2017.00	2240	20230721	-12.77	1817	20230822	7.54	2240	-12.77	20230721	1817	7.54	20230822	2240	-12.77	20230721	1817	7.54	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
3	20230831	151626	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	20	2	1.04	70522955	36243	124.03	1930	1962	1900	2505	1351	1930	1945.84	0.15	0	-9194	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	119	92.86	0.97	12	0.59	21.00	2017.00	2240	20230721	-12.95	1817	20230822	7.32	2240	-12.95	20230721	1817	7.32	20230822	2240	-12.95	20230721	1817	7.32	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
4	20230831	141755	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	29	2	1.50	60257171	30993	106.06	1930	1959	1900	2505	1351	1930	1944.22	0.15	0	-7318	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	120	93.29	0.97	12	0.51	21.00	2017.00	2240	20230721	-12.54	1817	20230822	7.82	2240	-12.54	20230721	1817	7.82	20230822	2240	-12.54	20230721	1817	7.82	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
5	20230831	131716	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	23	2	1.19	47154733	24288	83.12	1930	1953	1900	2505	1351	1930	1941.48	0.15	0	-5944	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	120	93.00	0.97	12	0.40	21.00	2017.00	2240	20230721	-12.81	1817	20230822	7.48	2240	-12.81	20230721	1817	7.48	20230822	2240	-12.81	20230721	1817	7.48	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
6	20230831	121815	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	18	2	0.93	36690029	18915	64.73	1930	1949	1900	2505	1351	1930	1939.73	0.15	0	-4521	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	119	92.76	0.97	12	0.31	21.00	2017.00	2240	20230721	-13.04	1817	20230822	7.21	2240	-13.04	20230721	1817	7.21	20230822	2240	-13.04	20230721	1817	7.21	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
7	20230831	112257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	9	2	0.47	28917067	14922	51.06	1930	1947	1900	2505	1351	1930	1937.88	0.15	0	-2788	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	119	92.33	0.96	12	0.24	21.00	2017.00	2240	20230721	-13.44	1817	20230822	6.71	2240	-13.44	20230721	1817	6.71	20230822	2240	-13.44	20230721	1817	6.71	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
8	20230831	101903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	8	2	0.41	14006160	7242	24.78	1930	1939	1900	2505	1351	1930	1934.02	0.15	0	-978	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	119	92.29	0.96	12	0.12	21.00	2017.00	2240	20230721	-13.48	1817	20230822	6.66	2240	-13.48	20230721	1817	6.66	20230822	2240	-13.48	20230721	1817	6.66	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
9	20230831	091742	57	100.00	KOSDAQ		금융	N	N	N	N		N	1934	4	2	0.21	2349152	1216	4.16	1930	1935	1900	2505	1351	1930	1931.87	0.15	0	-51	1969	1949	1910	1890	1851	1959	1900	6	575	100	1420	1	1	6125000	118	92.10	0.96	12	0.02	21.00	2017.00	2240	20230721	-13.66	1817	20230822	6.44	2240	-13.66	20230721	1817	6.44	20230822	2240	-13.66	20230721	1817	6.44	20230822	0.00	N	440200	100	6 억		9258	N	N	0	N	00	N
10	20230830	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	56	2	2.99	55850858	29222	64.27	1871	1930	1871	2435	1312	1874	1911.91	0.14	0	474	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	118	91.90	0.96	12	0.48	21.00	2017.00	2240	20230721	-13.84	1817	20230822	6.22	2240	-13.84	20230721	1817	6.22	20230822	2240	-13.84	20230721	1817	6.22	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
11	20230830	151557	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	52	2	2.77	42081194	22072	48.54	1871	1930	1871	2435	1312	1874	1907.30	0.14	0	345	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	118	91.71	0.95	12	0.36	21.00	2017.00	2240	20230721	-14.02	1817	20230822	6.00	2240	-14.02	20230721	1817	6.00	20230822	2240	-14.02	20230721	1817	6.00	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
12	20230830	141656	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	33	2	1.76	28177156	14822	32.60	1871	1911	1871	2435	1312	1874	1901.98	0.14	0	330	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	117	90.81	0.95	12	0.24	21.00	2017.00	2240	20230721	-14.87	1817	20230822	4.95	2240	-14.87	20230721	1817	4.95	20230822	2240	-14.87	20230721	1817	4.95	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
13	20230830	131656	57	100.00	KOSDAQ		금융	N	N	N	N		N	1908	34	2	1.81	24510724	12900	28.37	1871	1911	1871	2435	1312	1874	1901.11	0.14	0	330	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	117	90.86	0.95	12	0.21	21.00	2017.00	2240	20230721	-14.82	1817	20230822	5.01	2240	-14.82	20230721	1817	5.01	20230822	2240	-14.82	20230721	1817	5.01	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
14	20230830	121709	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	28	2	1.49	20399128	10743	23.63	1871	1911	1871	2435	1312	1874	1900.04	0.14	0	330	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	116	90.57	0.94	12	0.18	21.00	2017.00	2240	20230721	-15.09	1817	20230822	4.68	2240	-15.09	20230721	1817	4.68	20230822	2240	-15.09	20230721	1817	4.68	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
15	20230830	112243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	28	2	1.49	12971063	6847	15.06	1871	1902	1871	2435	1312	1874	1896.02	0.14	0	116	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	116	90.57	0.94	12	0.11	21.00	2017.00	2240	20230721	-15.09	1817	20230822	4.68	2240	-15.09	20230721	1817	4.68	20230822	2240	-15.09	20230721	1817	4.68	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
16	20230830	101800	57	100.00	KOSDAQ		금융	N	N	N	N		N	1895	21	2	1.12	6502769	3438	7.56	1871	1898	1871	2435	1312	1874	1894.41	0.14	0	65	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	116	90.24	0.94	12	0.06	21.00	2017.00	2240	20230721	-15.40	1817	20230822	4.29	2240	-15.40	20230721	1817	4.29	20230822	2240	-15.40	20230721	1817	4.29	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
17	20230830	091703	57	100.00	KOSDAQ		금융	N	N	N	N		N	1896	22	2	1.17	2326495	1233	2.71	1871	1898	1871	2435	1312	1874	1895.63	0.14	0	15	1928	1900	1875	1847	1822	1888	1835	6	561	100	1380	1	1	6125000	116	90.29	0.94	12	0.02	21.00	2017.00	2240	20230721	-15.36	1817	20230822	4.35	2240	-15.36	20230721	1817	4.35	20230822	2240	-15.36	20230721	1817	4.35	20230822	0.16	N	440200	100	6 억		8784	N	N	0	N	00	N
18	20230829	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	3	2	0.16	85195399	45470	178.26	1879	1903	1850	2430	1310	1871	1873.66	0.14	0	37	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	115	89.24	0.93	12	0.74	21.00	2017.00	2240	20230721	-16.34	1817	20230822	3.14	2240	-16.34	20230721	1817	3.14	20230822	2240	-16.34	20230721	1817	3.14	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
19	20230829	151609	57	100.00	KOSDAQ		금융	N	N	N	N		N	1893	22	2	1.18	82662968	44119	172.97	1879	1903	1850	2430	1310	1871	1873.64	0.14	0	1000	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	116	90.14	0.94	12	0.72	21.00	2017.00	2240	20230721	-15.49	1817	20230822	4.18	2240	-15.49	20230721	1817	4.18	20230822	2240	-15.49	20230721	1817	4.18	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
20	20230829	141801	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	32	2	1.71	76750900	40981	160.67	1879	1903	1850	2430	1310	1871	1872.84	0.14	0	37	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	117	90.62	0.94	12	0.67	21.00	2017.00	2240	20230721	-15.04	1817	20230822	4.73	2240	-15.04	20230721	1817	4.73	20230822	2240	-15.04	20230721	1817	4.73	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
21	20230829	131647	57	100.00	KOSDAQ		금융	N	N	N	N		N	1894	23	2	1.23	63083014	33776	132.42	1879	1895	1850	2430	1310	1871	1867.69	0.14	0	37	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	116	90.19	0.94	12	0.55	21.00	2017.00	2240	20230721	-15.45	1817	20230822	4.24	2240	-15.45	20230721	1817	4.24	20230822	2240	-15.45	20230721	1817	4.24	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
22	20230829	121804	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	19	2	1.02	53993186	28974	113.59	1879	1890	1850	2430	1310	1871	1863.50	0.14	0	37	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	116	90.00	0.94	12	0.47	21.00	2017.00	2240	20230721	-15.62	1817	20230822	4.02	2240	-15.62	20230721	1817	4.02	20230822	2240	-15.62	20230721	1817	4.02	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
23	20230829	112511	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	2	2	0.11	37322892	20115	78.86	1879	1879	1850	2430	1310	1871	1855.48	0.14	0	42	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	115	89.19	0.93	12	0.33	21.00	2017.00	2240	20230721	-16.38	1817	20230822	3.08	2240	-16.38	20230721	1817	3.08	20230822	2240	-16.38	20230721	1817	3.08	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
24	20230829	101901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	4	2	0.21	36944444	19913	78.07	1879	1879	1850	2430	1310	1871	1855.29	0.14	0	98	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	115	89.29	0.93	12	0.33	21.00	2017.00	2240	20230721	-16.29	1817	20230822	3.19	2240	-16.29	20230721	1817	3.19	20230822	2240	-16.29	20230721	1817	3.19	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
25	20230829	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1871	0	3	0.00	1280431	682	2.67	1879	1879	1871	2430	1310	1871	1877.46	0.14	0	17	1899	1885	1878	1864	1857	1881	1860	6	559	100	1380	1	1	6125000	115	89.10	0.93	12	0.01	21.00	2017.00	2240	20230721	-16.47	1817	20230822	2.97	2240	-16.47	20230721	1817	2.97	20230822	2240	-16.47	20230721	1817	2.97	20230822	0.16	N	440200	100	6 억		8747	N	N	0	N	00	N
26	20230828	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1871	-7	5	-0.37	47809038	25507	117.11	1872	1892	1871	2440	1315	1878	1874.49	0.23	0	1442	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.10	0.93	12	0.42	21.00	2017.00	2240	20230721	-16.47	1817	20230822	2.97	2240	-16.47	20230721	1817	2.97	20230822	2240	-16.47	20230721	1817	2.97	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
27	20230828	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	-3	5	-0.16	35300208	18823	86.42	1872	1892	1871	2440	1315	1878	1875.38	0.23	0	655	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.29	0.93	12	0.31	21.00	2017.00	2240	20230721	-16.29	1817	20230822	3.19	2240	-16.29	20230721	1817	3.19	20230822	2240	-16.29	20230721	1817	3.19	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
28	20230828	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1871	-7	5	-0.37	32304237	17226	79.09	1872	1892	1871	2440	1315	1878	1875.32	0.23	0	655	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.10	0.93	12	0.28	21.00	2017.00	2240	20230721	-16.47	1817	20230822	2.97	2240	-16.47	20230721	1817	2.97	20230822	2240	-16.47	20230721	1817	2.97	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
29	20230828	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	-5	5	-0.27	26429478	14090	64.69	1872	1892	1871	2440	1315	1878	1875.76	0.23	0	-749	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.19	0.93	12	0.23	21.00	2017.00	2240	20230721	-16.38	1817	20230822	3.08	2240	-16.38	20230721	1817	3.08	20230822	2240	-16.38	20230721	1817	3.08	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
30	20230828	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1872	-6	5	-0.32	26090429	13909	63.86	1872	1892	1871	2440	1315	1878	1875.79	0.23	0	-918	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.14	0.93	12	0.23	21.00	2017.00	2240	20230721	-16.43	1817	20230822	3.03	2240	-16.43	20230721	1817	3.03	20230822	2240	-16.43	20230721	1817	3.03	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
31	20230828	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1872	-6	5	-0.32	15674543	8343	38.30	1872	1892	1872	2440	1315	1878	1878.77	0.23	0	-1483	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.14	0.93	12	0.14	21.00	2017.00	2240	20230721	-16.43	1817	20230822	3.03	2240	-16.43	20230721	1817	3.03	20230822	2240	-16.43	20230721	1817	3.03	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
32	20230828	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1872	-6	5	-0.32	15483599	8241	37.84	1872	1892	1872	2440	1315	1878	1878.85	0.23	0	-1558	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.14	0.93	12	0.13	21.00	2017.00	2240	20230721	-16.43	1817	20230822	3.03	2240	-16.43	20230721	1817	3.03	20230822	2240	-16.43	20230721	1817	3.03	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
33	20230828	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1877	-1	5	-0.05	6359248	3375	15.50	1872	1892	1872	2440	1315	1878	1884.22	0.23	0	-950	1901	1889	1870	1858	1839	1880	1849	6	562	100	1380	1	1	6125000	115	89.38	0.93	12	0.06	21.00	2017.00	2240	20230721	-16.21	1817	20230822	3.30	2240	-16.21	20230721	1817	3.30	20230822	2240	-16.21	20230721	1817	3.30	20230822	0.16	N	440200	100	6 억		13971	N	N	0	N	00	N
34	20230825	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1878	-2	5	-0.11	40273358	21574	114.76	1882	1882	1851	2440	1316	1880	1865.87	0.23	0	-504	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	115	89.43	0.93	12	0.35	21.00	2017.00	2240	20230721	-16.16	1817	20230822	3.36	2240	-16.16	20230721	1817	3.36	20230822	2240	-16.16	20230721	1817	3.36	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
35	20230825	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1878	-2	5	-0.11	36996295	19829	105.47	1882	1882	1851	2440	1316	1880	1865.77	0.23	0	-504	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	115	89.43	0.93	12	0.32	21.00	2017.00	2240	20230721	-16.16	1817	20230822	3.36	2240	-16.16	20230721	1817	3.36	20230822	2240	-16.16	20230721	1817	3.36	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
36	20230825	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	-15	5	-0.80	29543701	15830	84.20	1882	1882	1851	2440	1316	1880	1866.31	0.23	0	-410	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	114	88.81	0.92	12	0.26	21.00	2017.00	2240	20230721	-16.74	1817	20230822	2.64	2240	-16.74	20230721	1817	2.64	20230822	2240	-16.74	20230721	1817	2.64	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
37	20230825	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	-6	5	-0.32	22778714	12212	64.96	1882	1882	1851	2440	1316	1880	1865.27	0.23	0	-295	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	115	89.24	0.93	12	0.20	21.00	2017.00	2240	20230721	-16.34	1817	20230822	3.14	2240	-16.34	20230721	1817	3.14	20230822	2240	-16.34	20230721	1817	3.14	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
38	20230825	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	0	3	0.00	21747132	11660	62.02	1882	1882	1851	2440	1316	1880	1865.11	0.23	0	-185	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	115	89.52	0.93	12	0.19	21.00	2017.00	2240	20230721	-16.07	1817	20230822	3.47	2240	-16.07	20230721	1817	3.47	20230822	2240	-16.07	20230721	1817	3.47	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
39	20230825	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	0	3	0.00	19412710	10416	55.40	1882	1882	1851	2440	1316	1880	1863.74	0.23	0	-94	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	115	89.52	0.93	12	0.17	21.00	2017.00	2240	20230721	-16.07	1817	20230822	3.47	2240	-16.07	20230721	1817	3.47	20230822	2240	-16.07	20230721	1817	3.47	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
40	20230825	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1864	-16	5	-0.85	12561292	6760	35.96	1882	1882	1851	2440	1316	1880	1858.18	0.23	0	6	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	114	88.76	0.92	12	0.11	21.00	2017.00	2240	20230721	-16.79	1817	20230822	2.59	2240	-16.79	20230721	1817	2.59	20230822	2240	-16.79	20230721	1817	2.59	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
41	20230825	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	-26	5	-1.38	7175581	3858	20.52	1882	1882	1854	2440	1316	1880	1859.92	0.23	0	-34	1908	1894	1875	1861	1842	1901	1868	6	560	100	1390	1	1	6125000	114	88.29	0.92	12	0.06	21.00	2017.00	2240	20230721	-17.23	1817	20230822	2.04	2240	-17.23	20230721	1817	2.04	20230822	2240	-17.23	20230721	1817	2.04	20230822	0.16	N	440200	100	6 억		13940	N	N	0	N	00	N
42	20230824	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	11	2	0.59	35061772	18799	196.95	1869	1889	1856	2425	1309	1869	1865.09	0.23	0	-7300	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	115	89.52	0.93	12	0.31	21.00	2017.00	2240	20230721	-16.07	1817	20230822	3.47	2240	-16.07	20230721	1817	3.47	20230822	2240	-16.07	20230721	1817	3.47	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
43	20230824	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-11	5	-0.59	31532299	16920	177.27	1869	1889	1856	2425	1309	1869	1863.61	0.23	0	-7164	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	114	88.48	0.92	12	0.28	21.00	2017.00	2240	20230721	-17.05	1817	20230822	2.26	2240	-17.05	20230721	1817	2.26	20230822	2240	-17.05	20230721	1817	2.26	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
44	20230824	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1866	-3	5	-0.16	20198480	10820	113.36	1869	1889	1858	2425	1309	1869	1866.77	0.23	0	-5646	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	114	88.86	0.93	12	0.18	21.00	2017.00	2240	20230721	-16.70	1817	20230822	2.70	2240	-16.70	20230721	1817	2.70	20230822	2240	-16.70	20230721	1817	2.70	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
45	20230824	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	1	2	0.05	17619662	9434	98.84	1869	1889	1858	2425	1309	1869	1867.68	0.23	0	-4353	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	115	89.05	0.93	12	0.15	21.00	2017.00	2240	20230721	-16.52	1817	20230822	2.92	2240	-16.52	20230721	1817	2.92	20230822	2240	-16.52	20230721	1817	2.92	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
46	20230824	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	-11	5	-0.59	12669741	6776	70.99	1869	1889	1858	2425	1309	1869	1869.80	0.23	0	-2885	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	114	88.48	0.92	12	0.11	21.00	2017.00	2240	20230721	-17.05	1817	20230822	2.26	2240	-17.05	20230721	1817	2.26	20230822	2240	-17.05	20230721	1817	2.26	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
47	20230824	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1879	10	2	0.54	9745794	5205	54.53	1869	1889	1858	2425	1309	1869	1872.39	0.23	0	-1353	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	115	89.48	0.93	12	0.08	21.00	2017.00	2240	20230721	-16.12	1817	20230822	3.41	2240	-16.12	20230721	1817	3.41	20230822	2240	-16.12	20230721	1817	3.41	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
48	20230824	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1885	16	2	0.86	7487842	3995	41.85	1869	1889	1858	2425	1309	1869	1874.30	0.23	0	-214	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	115	89.76	0.93	12	0.07	21.00	2017.00	2240	20230721	-15.85	1817	20230822	3.74	2240	-15.85	20230721	1817	3.74	20230822	2240	-15.85	20230721	1817	3.74	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
49	20230824	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	-9	5	-0.48	44716	24	0.25	1869	1869	1860	2425	1309	1869	1863.17	0.23	0	-24	1920	1894	1856	1830	1792	1907	1843	6	556	100	1380	1	1	6125000	114	88.57	0.92	12	0.00	21.00	2017.00	2240	20230721	-16.96	1817	20230822	2.37	2240	-16.96	20230721	1817	2.37	20230822	2240	-16.96	20230721	1817	2.37	20230822	0.16	N	440200	100	6 억		13898	N	N	0	N	00	N
50	20230823	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1869	8	2	0.43	17837052	9544	78.10	1863	1882	1818	2415	1303	1861	1868.93	0.23	0	-94	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	114	89.00	0.93	12	0.16	21.00	2017.00	2240	20230721	-16.56	1817	20230822	2.86	2240	-16.56	20230721	1817	2.86	20230822	2240	-16.56	20230721	1817	2.86	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
51	20230823	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1865	4	2	0.21	17010959	9102	74.48	1863	1882	1818	2415	1303	1861	1868.93	0.23	0	-92	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	114	88.81	0.92	12	0.15	21.00	2017.00	2240	20230721	-16.74	1817	20230822	2.64	2240	-16.74	20230721	1817	2.64	20230822	2240	-16.74	20230721	1817	2.64	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
52	20230823	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	9	2	0.48	16947538	9068	74.20	1863	1882	1818	2415	1303	1861	1868.94	0.23	0	-92	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	115	89.05	0.93	12	0.15	21.00	2017.00	2240	20230721	-16.52	1817	20230822	2.92	2240	-16.52	20230721	1817	2.92	20230822	2240	-16.52	20230721	1817	2.92	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
53	20230823	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1870	9	2	0.48	16782978	8980	73.48	1863	1882	1818	2415	1303	1861	1868.93	0.23	0	-92	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	115	89.05	0.93	12	0.15	21.00	2017.00	2240	20230721	-16.52	1817	20230822	2.92	2240	-16.52	20230721	1817	2.92	20230822	2240	-16.52	20230721	1817	2.92	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
54	20230823	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1881	20	2	1.07	12634942	6762	55.33	1863	1882	1818	2415	1303	1861	1868.52	0.23	0	-92	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	115	89.57	0.93	12	0.11	21.00	2017.00	2240	20230721	-16.03	1817	20230822	3.52	2240	-16.03	20230721	1817	3.52	20230822	2240	-16.03	20230721	1817	3.52	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
55	20230823	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	21	2	1.13	5690752	3061	25.05	1863	1882	1818	2415	1303	1861	1859.12	0.23	0	-55	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	115	89.62	0.93	12	0.05	21.00	2017.00	2240	20230721	-15.98	1817	20230822	3.58	2240	-15.98	20230721	1817	3.58	20230822	2240	-15.98	20230721	1817	3.58	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
56	20230823	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1882	21	2	1.13	4849500	2614	21.39	1863	1882	1818	2415	1303	1861	1855.20	0.23	0	-55	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	115	89.62	0.93	12	0.04	21.00	2017.00	2240	20230721	-15.98	1817	20230822	3.58	2240	-15.98	20230721	1817	3.58	20230822	2240	-15.98	20230721	1817	3.58	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
57	20230823	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1875	14	2	0.75	2781164	1512	12.37	1863	1875	1818	2415	1303	1861	1839.39	0.23	0	-5	1911	1885	1851	1825	1791	1899	1839	6	554	100	1370	1	1	6125000	115	89.29	0.93	12	0.02	21.00	2017.00	2240	20230721	-16.29	1817	20230822	3.19	2240	-16.29	20230721	1817	3.19	20230822	2240	-16.29	20230721	1817	3.19	20230822	0.16	N	440200	100	6 억		13992	N	N	0	N	00	N
58	20230822	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1861	39	2	2.14	22383325	12061	20.49	1823	1877	1817	2365	1276	1822	1855.84	0.24	0	-404	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	114	88.62	0.92	12	0.20	21.00	2017.00	2240	20230721	-16.92	1817	20230822	2.42	2240	-16.92	20230721	1817	2.42	20230822	2240	-16.92	20230721	1817	2.42	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
59	20230822	151209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1860	38	2	2.09	20786435	11203	19.03	1823	1877	1817	2365	1276	1822	1855.43	0.24	0	-404	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	114	88.57	0.92	12	0.18	21.00	2017.00	2240	20230721	-16.96	1817	20230822	2.37	2240	-16.96	20230721	1817	2.37	20230822	2240	-16.96	20230721	1817	2.37	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
60	20230822	141209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1869	47	2	2.58	14792485	7983	13.56	1823	1877	1817	2365	1276	1822	1853.00	0.24	0	-402	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	114	89.00	0.93	12	0.13	21.00	2017.00	2240	20230721	-16.56	1817	20230822	2.86	2240	-16.56	20230721	1817	2.86	20230822	2240	-16.56	20230721	1817	2.86	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
61	20230822	131206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1871	49	2	2.69	13600091	7345	12.48	1823	1877	1817	2365	1276	1822	1851.61	0.24	0	-402	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	115	89.10	0.93	12	0.12	21.00	2017.00	2240	20230721	-16.47	1817	20230822	2.97	2240	-16.47	20230721	1817	2.97	20230822	2240	-16.47	20230721	1817	2.97	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
62	20230822	121151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1873	51	2	2.80	11543803	6236	10.59	1823	1877	1817	2365	1276	1822	1851.16	0.24	0	-399	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	115	89.19	0.93	12	0.10	21.00	2017.00	2240	20230721	-16.38	1817	20230822	3.08	2240	-16.38	20230721	1817	3.08	20230822	2240	-16.38	20230721	1817	3.08	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
63	20230822	111204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1873	51	2	2.80	7239695	3938	6.69	1823	1877	1817	2365	1276	1822	1838.42	0.24	0	-305	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	115	89.19	0.93	12	0.06	21.00	2017.00	2240	20230721	-16.38	1817	20230822	3.08	2240	-16.38	20230721	1817	3.08	20230822	2240	-16.38	20230721	1817	3.08	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
64	20230822	101204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1851	29	2	1.59	5847604	3192	5.42	1823	1877	1817	2365	1276	1822	1831.96	0.24	0	-244	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	113	88.14	0.92	12	0.05	21.00	2017.00	2240	20230721	-17.37	1817	20230822	1.87	2240	-17.37	20230721	1817	1.87	20230822	2240	-17.37	20230721	1817	1.87	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
65	20230822	091201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1844	22	2	1.21	4292130	2345	3.98	1823	1847	1817	2365	1276	1822	1830.33	0.24	0	-175	1886	1854	1838	1806	1790	1846	1798	6	543	100	1340	1	1	6125000	113	87.81	0.91	12	0.04	21.00	2017.00	2240	20230721	-17.68	1817	20230822	1.49	2240	-17.68	20230721	1817	1.49	20230822	2240	-17.68	20230721	1817	1.49	20230822	0.16	N	440200	100	6 억		14396	N	N	0	N	00	N
66	20230821	161200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1822	-47	5	-2.51	108243452	58869	156.67	1870	1870	1822	2425	1309	1869	1838.72	0.24	0	-2843	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	112	86.76	0.90	12	0.96	21.00	2017.00	2240	20230721	-18.66	1822	20230821	0.00	2240	-18.66	20230721	1822	0.00	20230821	2240	-18.66	20230721	1822	0.00	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
67	20230821	151208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1826	-43	5	-2.30	103201522	56103	149.31	1870	1870	1824	2425	1309	1869	1839.50	0.24	0	-2778	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	112	86.95	0.91	12	0.92	21.00	2017.00	2240	20230721	-18.48	1824	20230821	0.11	2240	-18.48	20230721	1824	0.11	20230821	2240	-18.48	20230721	1824	0.11	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
68	20230821	141201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1831	-38	5	-2.03	76962128	41743	111.09	1870	1870	1828	2425	1309	1869	1843.71	0.24	0	-2703	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	112	87.19	0.91	12	0.68	21.00	2017.00	2240	20230721	-18.26	1828	20230821	0.16	2240	-18.26	20230721	1828	0.16	20230821	2240	-18.26	20230721	1828	0.16	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
69	20230821	131217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1831	-38	5	-2.03	66431955	35998	95.80	1870	1870	1828	2425	1309	1869	1845.43	0.24	0	-2213	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	112	87.19	0.91	12	0.59	21.00	2017.00	2240	20230721	-18.26	1828	20230821	0.16	2240	-18.26	20230721	1828	0.16	20230821	2240	-18.26	20230721	1828	0.16	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
70	20230821	121212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1829	-40	5	-2.14	62959386	34109	90.78	1870	1870	1829	2425	1309	1869	1845.83	0.24	0	-1657	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	112	87.10	0.91	12	0.56	21.00	2017.00	2240	20230721	-18.35	1829	20230821	0.00	2240	-18.35	20230721	1829	0.00	20230821	2240	-18.35	20230721	1829	0.00	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
71	20230821	111201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1834	-35	5	-1.87	45854407	24769	65.92	1870	1870	1833	2425	1309	1869	1851.28	0.24	0	-1158	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	112	87.33	0.91	12	0.40	21.00	2017.00	2240	20230721	-18.12	1833	20230821	0.05	2240	-18.12	20230721	1833	0.05	20230821	2240	-18.12	20230721	1833	0.05	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
72	20230821	101159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1855	-14	5	-0.75	13428506	7222	19.22	1870	1870	1852	2425	1309	1869	1859.39	0.24	0	-522	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	114	88.33	0.92	12	0.12	21.00	2017.00	2240	20230721	-17.19	1852	20230821	0.16	2240	-17.19	20230721	1852	0.16	20230821	2240	-17.19	20230721	1852	0.16	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
73	20230821	091211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1859	-10	5	-0.54	7955187	4269	11.36	1870	1870	1859	2425	1309	1869	1863.48	0.24	0	-304	1915	1891	1880	1856	1845	1886	1851	6	556	100	1380	1	1	6125000	114	88.52	0.92	12	0.07	21.00	2017.00	2240	20230721	-17.01	1859	20230821	0.00	2240	-17.01	20230721	1859	0.00	20230821	2240	-17.01	20230721	1859	0.00	20230821	0.00	N	440200	100	6 억		14516	N	N	0	N	00	N
74	20230818	161201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1869	-22	5	-1.16	70512786	37574	45.46	1881	1904	1869	2455	1324	1891	1876.64	0.22	0	-592	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	114	89.00	0.93	12	0.61	21.00	2017.00	2240	20230721	-16.56	1869	20230818	0.00	2240	-16.56	20230721	1869	0.00	20230818	2240	-16.56	20230721	1869	0.00	20230818	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
75	20230818	151150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1869	-22	5	-1.16	68354051	36419	44.07	1881	1904	1869	2455	1324	1891	1876.88	0.22	0	-562	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	114	89.00	0.93	12	0.59	21.00	2017.00	2240	20230721	-16.56	1869	20230818	0.00	2240	-16.56	20230721	1869	0.00	20230818	2240	-16.56	20230721	1869	0.00	20230818	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
76	20230818	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	-18	5	-0.95	48114178	25605	30.98	1881	1904	1873	2455	1324	1891	1879.09	0.22	0	-456	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	115	89.19	0.93	12	0.42	21.00	2017.00	2240	20230721	-16.38	1870	20230728	0.16	2240	-16.38	20230721	1870	0.16	20230728	2240	-16.38	20230721	1870	0.16	20230728	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
77	20230818	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1874	-17	5	-0.90	40820389	21712	26.27	1881	1904	1873	2455	1324	1891	1880.08	0.22	0	-207	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	115	89.24	0.93	12	0.35	21.00	2017.00	2240	20230721	-16.34	1870	20230728	0.21	2240	-16.34	20230721	1870	0.21	20230728	2240	-16.34	20230721	1870	0.21	20230728	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
78	20230818	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1873	-18	5	-0.95	37571545	19978	24.17	1881	1904	1873	2455	1324	1891	1880.65	0.22	0	52	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	115	89.19	0.93	12	0.33	21.00	2017.00	2240	20230721	-16.38	1870	20230728	0.16	2240	-16.38	20230721	1870	0.16	20230728	2240	-16.38	20230721	1870	0.16	20230728	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
79	20230818	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1876	-15	5	-0.79	29453895	15649	18.93	1881	1904	1876	2455	1324	1891	1882.16	0.22	0	292	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	115	89.33	0.93	12	0.26	21.00	2017.00	2240	20230721	-16.25	1870	20230728	0.32	2240	-16.25	20230721	1870	0.32	20230728	2240	-16.25	20230721	1870	0.32	20230728	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
80	20230818	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1889	-2	5	-0.11	17332475	9202	11.13	1881	1904	1880	2455	1324	1891	1883.56	0.22	0	1209	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	116	89.95	0.94	12	0.15	21.00	2017.00	2240	20230721	-15.67	1870	20230728	1.02	2240	-15.67	20230721	1870	1.02	20230728	2240	-15.67	20230721	1870	1.02	20230728	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
81	20230818	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1880	-11	5	-0.58	3865344	2056	2.49	1881	1881	1880	2455	1324	1891	1880.03	0.22	0	1506	1946	1918	1900	1872	1854	1909	1863	6	565	100	1390	1	1	6125000	115	89.52	0.93	12	0.03	21.00	2017.00	2240	20230721	-16.07	1870	20230728	0.53	2240	-16.07	20230721	1870	0.53	20230728	2240	-16.07	20230721	1870	0.53	20230728	0.00	N	440200	100	6 억		13608	N	N	0	N	00	N
82	20230817	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1891	-25	5	-1.30	155855498	82256	126.68	1911	1928	1882	2490	1342	1916	1894.50	0.27	0	-3316	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	90.05	0.94	12	1.34	21.00	2017.00	2240	20230721	-15.58	1870	20230728	1.12	2240	-15.58	20230721	1870	1.12	20230728	2240	-15.58	20230721	1870	1.12	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
83	20230817	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1887	-29	5	-1.51	148778836	78499	120.90	1911	1928	1882	2490	1342	1916	1895.03	0.27	0	-3085	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	89.86	0.94	12	1.28	21.00	2017.00	2240	20230721	-15.76	1870	20230728	0.91	2240	-15.76	20230721	1870	0.91	20230728	2240	-15.76	20230721	1870	0.91	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
84	20230817	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1892	-24	5	-1.25	122401701	64520	99.37	1911	1928	1889	2490	1342	1916	1896.82	0.27	0	155	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	90.10	0.94	12	1.05	21.00	2017.00	2240	20230721	-15.54	1870	20230728	1.18	2240	-15.54	20230721	1870	1.18	20230728	2240	-15.54	20230721	1870	1.18	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
85	20230817	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	-26	5	-1.36	114785995	60493	93.17	1911	1928	1890	2490	1342	1916	1897.20	0.27	0	827	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	90.00	0.94	12	0.99	21.00	2017.00	2240	20230721	-15.62	1870	20230728	1.07	2240	-15.62	20230721	1870	1.07	20230728	2240	-15.62	20230721	1870	1.07	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
86	20230817	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1895	-21	5	-1.10	100366294	52874	81.43	1911	1928	1890	2490	1342	1916	1897.87	0.27	0	1008	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	90.24	0.94	12	0.86	21.00	2017.00	2240	20230721	-15.40	1870	20230728	1.34	2240	-15.40	20230721	1870	1.34	20230728	2240	-15.40	20230721	1870	1.34	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
87	20230817	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-14	5	-0.73	98709693	52000	80.09	1911	1928	1890	2490	1342	1916	1897.92	0.27	0	1132	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	90.57	0.94	12	0.85	21.00	2017.00	2240	20230721	-15.09	1870	20230728	1.71	2240	-15.09	20230721	1870	1.71	20230728	2240	-15.09	20230721	1870	1.71	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
88	20230817	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1897	-19	5	-0.99	53243339	28009	43.14	1911	1928	1891	2490	1342	1916	1900.38	0.27	0	1356	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	116	90.33	0.94	12	0.46	21.00	2017.00	2240	20230721	-15.31	1870	20230728	1.44	2240	-15.31	20230721	1870	1.44	20230728	2240	-15.31	20230721	1870	1.44	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
89	20230817	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1911	-5	5	-0.26	2603960	1360	2.09	1911	1911	1911	2490	1342	1916	1911.00	0.27	0	0	2000	1957	1928	1885	1856	1943	1871	6	574	100	1410	1	1	6125000	117	91.00	0.95	12	0.02	21.00	2017.00	2240	20230721	-14.69	1870	20230728	2.19	2240	-14.69	20230721	1870	2.19	20230728	2240	-14.69	20230721	1870	2.19	20230728	0.00	N	440200	100	6 억		16253	N	N	0	N	00	N
90	20230816	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	-55	5	-2.79	124490720	64926	136.95	1960	1971	1899	2560	1380	1971	1917.43	0.26	0	98	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	117	91.24	0.95	12	1.06	21.00	2017.00	2240	20230721	-14.46	1870	20230728	2.46	2240	-14.46	20230721	1870	2.46	20230728	2240	-14.46	20230721	1870	2.46	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
91	20230816	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-25	5	-1.27	122247186	63757	134.49	1960	1971	1899	2560	1380	1971	1917.39	0.26	0	93	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	119	92.67	0.96	12	1.04	21.00	2017.00	2240	20230721	-13.12	1870	20230728	4.06	2240	-13.12	20230721	1870	4.06	20230728	2240	-13.12	20230721	1870	4.06	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
92	20230816	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1908	-63	5	-3.20	108214361	56415	119.00	1960	1971	1899	2560	1380	1971	1918.18	0.26	0	-2	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	117	90.86	0.95	12	0.92	21.00	2017.00	2240	20230721	-14.82	1870	20230728	2.03	2240	-14.82	20230721	1870	2.03	20230728	2240	-14.82	20230721	1870	2.03	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
93	20230816	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	-70	5	-3.55	95030156	49498	104.41	1960	1971	1899	2560	1380	1971	1919.88	0.26	0	-31	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	116	90.52	0.94	12	0.81	21.00	2017.00	2240	20230721	-15.13	1870	20230728	1.66	2240	-15.13	20230721	1870	1.66	20230728	2240	-15.13	20230721	1870	1.66	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
94	20230816	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1903	-68	5	-3.45	72789299	37806	79.75	1960	1971	1899	2560	1380	1971	1925.34	0.26	0	-174	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	117	90.62	0.94	12	0.62	21.00	2017.00	2240	20230721	-15.04	1870	20230728	1.76	2240	-15.04	20230721	1870	1.76	20230728	2240	-15.04	20230721	1870	1.76	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
95	20230816	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-24	5	-1.22	32720522	16858	35.56	1960	1971	1933	2560	1380	1971	1940.95	0.26	0	-121	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	119	92.71	0.97	12	0.28	21.00	2017.00	2240	20230721	-13.08	1870	20230728	4.12	2240	-13.08	20230721	1870	4.12	20230728	2240	-13.08	20230721	1870	4.12	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
96	20230816	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-18	5	-0.91	10213565	5240	11.05	1960	1971	1937	2560	1380	1971	1949.15	0.26	0	-105	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	120	93.00	0.97	12	0.09	21.00	2017.00	2240	20230721	-12.81	1870	20230728	4.44	2240	-12.81	20230721	1870	4.44	20230728	2240	-12.81	20230721	1870	4.44	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
97	20230816	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	3931	2	0.00	1960	1971	1960	2560	1380	1971	1965.50	0.26	0	0	2005	1988	1968	1951	1931	1978	1941	6	590	100	1450	1	1	6125000	121	93.86	0.98	12	0.00	21.00	2017.00	2240	20230721	-12.01	1870	20230728	5.40	2240	-12.01	20230721	1870	5.40	20230728	2240	-12.01	20230721	1870	5.40	20230728	0.00	N	440200	100	6 억		16155	N	N	0	N	00	N
98	20230814	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-10	5	-0.50	92958577	47407	396.61	1981	1985	1948	2575	1387	1981	1960.86	0.26	0	24	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	121	93.86	0.98	12	0.77	21.00	2017.00	2240	20230721	-12.01	1870	20230728	5.40	2240	-12.01	20230721	1870	5.40	20230728	2240	-12.01	20230721	1870	5.40	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
99	20230814	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-21	5	-1.06	90334479	46063	385.37	1981	1985	1948	2575	1387	1981	1961.11	0.26	0	-15	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	120	93.33	0.97	12	0.75	21.00	2017.00	2240	20230721	-12.50	1870	20230728	4.81	2240	-12.50	20230721	1870	4.81	20230728	2240	-12.50	20230721	1870	4.81	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
100	20230814	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-30	5	-1.51	80707540	41132	344.11	1981	1985	1949	2575	1387	1981	1962.16	0.26	0	-120	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	119	92.90	0.97	12	0.67	21.00	2017.00	2240	20230721	-12.90	1870	20230728	4.33	2240	-12.90	20230721	1870	4.33	20230728	2240	-12.90	20230721	1870	4.33	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
101	20230814	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-31	5	-1.56	54807008	27985	234.13	1981	1985	1950	2575	1387	1981	1958.44	0.26	0	-27	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	119	92.86	0.97	12	0.46	21.00	2017.00	2240	20230721	-12.95	1870	20230728	4.28	2240	-12.95	20230721	1870	4.28	20230728	2240	-12.95	20230721	1870	4.28	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
102	20230814	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	-28	5	-1.41	34946531	17810	149.00	1981	1985	1953	2575	1387	1981	1962.19	0.26	0	-115	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	120	93.00	0.97	12	0.29	21.00	2017.00	2240	20230721	-12.81	1870	20230728	4.44	2240	-12.81	20230721	1870	4.44	20230728	2240	-12.81	20230721	1870	4.44	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
103	20230814	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-19	5	-0.96	26178137	13325	111.48	1981	1985	1956	2575	1387	1981	1964.59	0.26	0	-125	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	120	93.43	0.97	12	0.22	21.00	2017.00	2240	20230721	-12.41	1870	20230728	4.92	2240	-12.41	20230721	1870	4.92	20230728	2240	-12.41	20230721	1870	4.92	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
104	20230814	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-22	5	-1.11	22967957	11686	97.77	1981	1985	1959	2575	1387	1981	1965.43	0.26	0	-138	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	120	93.29	0.97	12	0.19	21.00	2017.00	2240	20230721	-12.54	1870	20230728	4.76	2240	-12.54	20230721	1870	4.76	20230728	2240	-12.54	20230721	1870	4.76	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
105	20230814	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-12	5	-0.61	12722865	6466	54.10	1981	1981	1959	2575	1387	1981	1967.66	0.26	0	-115	1993	1987	1981	1975	1969	1990	1978	6	594	100	1460	1	1	6125000	121	93.76	0.98	12	0.11	21.00	2017.00	2240	20230721	-12.10	1870	20230728	5.29	2240	-12.10	20230721	1870	5.29	20230728	2240	-12.10	20230721	1870	5.29	20230728	0.00	N	440200	100	6 억		16131	N	N	0	N	00	N
106	20230811	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	23668694	11953	27.86	1980	1987	1975	2575	1387	1981	1980.15	0.27	0	-298	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.33	0.98	12	0.20	21.00	2017.00	2240	20230721	-11.56	1870	20230728	5.94	2240	-11.56	20230721	1870	5.94	20230728	2240	-11.56	20230721	1870	5.94	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
107	20230811	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	21211482	10712	24.97	1980	1987	1975	2575	1387	1981	1980.16	0.27	0	-297	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.05	0.98	12	0.17	21.00	2017.00	2240	20230721	-11.83	1870	20230728	5.61	2240	-11.83	20230721	1870	5.61	20230728	2240	-11.83	20230721	1870	5.61	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
108	20230811	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-3	5	-0.15	20296576	10249	23.89	1980	1987	1976	2575	1387	1981	1980.35	0.27	0	-297	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.19	0.98	12	0.17	21.00	2017.00	2240	20230721	-11.70	1870	20230728	5.78	2240	-11.70	20230721	1870	5.78	20230728	2240	-11.70	20230721	1870	5.78	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
109	20230811	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	19052816	9620	22.42	1980	1987	1977	2575	1387	1981	1980.54	0.27	0	-283	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.29	0.98	12	0.16	21.00	2017.00	2240	20230721	-11.61	1870	20230728	5.88	2240	-11.61	20230721	1870	5.88	20230728	2240	-11.61	20230721	1870	5.88	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
110	20230811	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-4	5	-0.20	18574361	9378	21.86	1980	1987	1977	2575	1387	1981	1980.63	0.27	0	-283	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.14	0.98	12	0.15	21.00	2017.00	2240	20230721	-11.74	1870	20230728	5.72	2240	-11.74	20230721	1870	5.72	20230728	2240	-11.74	20230721	1870	5.72	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
111	20230811	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	15701399	7927	18.48	1980	1987	1977	2575	1387	1981	1980.75	0.27	0	-283	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.29	0.98	12	0.13	21.00	2017.00	2240	20230721	-11.61	1870	20230728	5.88	2240	-11.61	20230721	1870	5.88	20230728	2240	-11.61	20230721	1870	5.88	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
112	20230811	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	3816451	1928	4.49	1980	1984	1977	2575	1387	1981	1979.49	0.27	0	-39	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	122	94.48	0.98	12	0.03	21.00	2017.00	2240	20230721	-11.43	1870	20230728	6.10	2240	-11.43	20230721	1870	6.10	20230728	2240	-11.43	20230721	1870	6.10	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
113	20230811	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	9900	5	0.01	1980	1980	1980	2575	1387	1981	1980.00	0.27	0	0	2029	2005	1964	1940	1899	2017	1952	6	594	100	1460	1	1	6125000	121	94.29	0.98	12	0.00	21.00	2017.00	2240	20230721	-11.61	1870	20230728	5.88	2240	-11.61	20230721	1870	5.88	20230728	2240	-11.61	20230721	1870	5.88	20230728	0.00	N	440200	100	6 억		16429	N	N	0	N	00	N
114	20230810	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	3	2	0.15	84422671	42852	79.58	1963	1988	1923	2570	1385	1978	1970.10	0.27	0	-7382	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	121	94.33	0.98	12	0.70	21.00	2017.00	2240	20230721	-11.56	1870	20230728	5.94	2240	-11.56	20230721	1870	5.94	20230728	2240	-11.56	20230721	1870	5.94	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
115	20230810	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-14	5	-0.71	82737741	42000	77.99	1963	1988	1923	2570	1385	1978	1969.95	0.27	0	-7376	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	120	93.52	0.97	12	0.69	21.00	2017.00	2240	20230721	-12.32	1870	20230728	5.03	2240	-12.32	20230721	1870	5.03	20230728	2240	-12.32	20230721	1870	5.03	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
116	20230810	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	0	3	0.00	70816337	35939	66.74	1963	1988	1923	2570	1385	1978	1970.46	0.27	0	-3240	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	121	94.19	0.98	12	0.59	21.00	2017.00	2240	20230721	-11.70	1870	20230728	5.78	2240	-11.70	20230721	1870	5.78	20230728	2240	-11.70	20230721	1870	5.78	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
117	20230810	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	1	2	0.05	57011861	28950	53.76	1963	1988	1923	2570	1385	1978	1969.32	0.27	0	-146	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	121	94.24	0.98	12	0.47	21.00	2017.00	2240	20230721	-11.65	1870	20230728	5.83	2240	-11.65	20230721	1870	5.83	20230728	2240	-11.65	20230721	1870	5.83	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
118	20230810	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-5	5	-0.25	46042530	23415	43.48	1963	1988	1923	2570	1385	1978	1966.37	0.27	0	-178	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	121	93.95	0.98	12	0.38	21.00	2017.00	2240	20230721	-11.92	1870	20230728	5.51	2240	-11.92	20230721	1870	5.51	20230728	2240	-11.92	20230721	1870	5.51	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
119	20230810	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	7	2	0.35	43483683	22125	41.09	1963	1988	1923	2570	1385	1978	1965.36	0.27	0	-127	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	122	94.52	0.98	12	0.36	21.00	2017.00	2240	20230721	-11.38	1870	20230728	6.15	2240	-11.38	20230721	1870	6.15	20230728	2240	-11.38	20230721	1870	6.15	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
120	20230810	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	10	2	0.51	39524098	20116	37.35	1963	1988	1923	2570	1385	1978	1964.81	0.27	0	-119	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	122	94.67	0.99	12	0.33	21.00	2017.00	2240	20230721	-11.25	1870	20230728	6.31	2240	-11.25	20230721	1870	6.31	20230728	2240	-11.25	20230721	1870	6.31	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
121	20230810	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-27	5	-1.37	21660562	11099	20.61	1963	1978	1923	2570	1385	1978	1951.58	0.27	0	-148	2014	1996	1978	1960	1942	1987	1951	6	592	100	1460	1	1	6125000	119	92.90	0.97	12	0.18	21.00	2017.00	2240	20230721	-12.90	1870	20230728	4.33	2240	-12.90	20230721	1870	4.33	20230728	2240	-12.90	20230721	1870	4.33	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
122	20230809	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-13	5	-0.65	106324072	53851	97.68	1990	1996	1960	2585	1394	1991	1974.41	0.27	0	-13382	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	121	94.19	0.98	12	0.88	21.00	2017.00	2240	20230721	-11.70	1870	20230728	5.78	2240	-11.70	20230721	1870	5.78	20230728	2240	-11.70	20230721	1870	5.78	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
123	20230809	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-21	5	-1.05	104238084	52793	95.76	1990	1996	1960	2585	1394	1991	1974.47	0.27	0	-12540	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	121	93.81	0.98	12	0.86	21.00	2017.00	2240	20230721	-12.05	1870	20230728	5.35	2240	-12.05	20230721	1870	5.35	20230728	2240	-12.05	20230721	1870	5.35	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
124	20230809	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-21	5	-1.05	98157401	49707	90.17	1990	1996	1960	2585	1394	1991	1974.72	0.27	0	-9899	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	121	93.81	0.98	12	0.81	21.00	2017.00	2240	20230721	-12.05	1870	20230728	5.35	2240	-12.05	20230721	1870	5.35	20230728	2240	-12.05	20230721	1870	5.35	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
125	20230809	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-19	5	-0.95	75232354	38041	69.00	1990	1996	1960	2585	1394	1991	1977.66	0.27	0	-7820	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	121	93.90	0.98	12	0.62	21.00	2017.00	2240	20230721	-11.96	1870	20230728	5.45	2240	-11.96	20230721	1870	5.45	20230728	2240	-11.96	20230721	1870	5.45	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
126	20230809	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-10	5	-0.50	27783002	13977	25.35	1990	1996	1980	2585	1394	1991	1987.77	0.27	0	-5060	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	121	94.33	0.98	12	0.23	21.00	2017.00	2240	20230721	-11.56	1870	20230728	5.94	2240	-11.56	20230721	1870	5.94	20230728	2240	-11.56	20230721	1870	5.94	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
127	20230809	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	1	2	0.05	18596520	9350	16.96	1990	1996	1980	2585	1394	1991	1988.93	0.27	0	-2301	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	122	94.86	0.99	12	0.15	21.00	2017.00	2240	20230721	-11.07	1870	20230728	6.52	2240	-11.07	20230721	1870	6.52	20230728	2240	-11.07	20230721	1870	6.52	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
128	20230809	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-5	5	-0.25	14848386	7460	13.53	1990	1996	1980	2585	1394	1991	1990.40	0.27	0	-449	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	122	94.57	0.98	12	0.12	21.00	2017.00	2240	20230721	-11.34	1870	20230728	6.20	2240	-11.34	20230721	1870	6.20	20230728	2240	-11.34	20230721	1870	6.20	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
129	20230809	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-11	5	-0.55	745670	375	0.68	1990	1991	1980	2585	1394	1991	1988.45	0.27	0	-75	2006	1998	1990	1982	1974	2002	1986	6	595	100	1470	1	1	6125000	121	94.29	0.98	12	0.01	21.00	2017.00	2240	20230721	-11.61	1870	20230728	5.88	2240	-11.61	20230721	1870	5.88	20230728	2240	-11.61	20230721	1870	5.88	20230728	0.00	N	440200	100	6 억		16240	N	N	0	N	00	N
130	20230808	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	3	2	0.15	109853619	55108	135.62	1982	1998	1982	2580	1392	1988	1993.42	0.27	0	-227	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	94.81	0.99	12	0.90	21.00	2017.00	2240	20230721	-11.12	1870	20230728	6.47	2240	-11.12	20230721	1870	6.47	20230728	2240	-11.12	20230721	1870	6.47	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
131	20230808	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	4	2	0.20	92295358	46268	113.86	1982	1998	1982	2580	1392	1988	1994.80	0.27	0	-229	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	94.86	0.99	12	0.76	21.00	2017.00	2240	20230721	-11.07	1870	20230728	6.52	2240	-11.07	20230721	1870	6.52	20230728	2240	-11.07	20230721	1870	6.52	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
132	20230808	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	3	2	0.15	91120764	45678	112.41	1982	1998	1982	2580	1392	1988	1994.85	0.27	0	-229	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	94.81	0.99	12	0.75	21.00	2017.00	2240	20230721	-11.12	1870	20230728	6.47	2240	-11.12	20230721	1870	6.47	20230728	2240	-11.12	20230721	1870	6.47	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
133	20230808	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	10	2	0.50	89561181	44896	110.49	1982	1998	1982	2580	1392	1988	1994.86	0.27	0	-229	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	95.14	0.99	12	0.73	21.00	2017.00	2240	20230721	-10.80	1870	20230728	6.84	2240	-10.80	20230721	1870	6.84	20230728	2240	-10.80	20230721	1870	6.84	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
134	20230808	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	6	2	0.30	83460927	41842	102.97	1982	1997	1982	2580	1392	1988	1994.67	0.27	0	-229	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	94.95	0.99	12	0.68	21.00	2017.00	2240	20230721	-10.98	1870	20230728	6.63	2240	-10.98	20230721	1870	6.63	20230728	2240	-10.98	20230721	1870	6.63	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
135	20230808	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	6	2	0.30	67010203	33599	82.68	1982	1997	1982	2580	1392	1988	1994.41	0.27	0	-246	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	94.95	0.99	12	0.55	21.00	2017.00	2240	20230721	-10.98	1870	20230728	6.63	2240	-10.98	20230721	1870	6.63	20230728	2240	-10.98	20230721	1870	6.63	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
136	20230808	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	9	2	0.45	55722989	27937	68.75	1982	1997	1982	2580	1392	1988	1994.59	0.27	0	-246	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	95.10	0.99	12	0.46	21.00	2017.00	2240	20230721	-10.85	1870	20230728	6.79	2240	-10.85	20230721	1870	6.79	20230728	2240	-10.85	20230721	1870	6.79	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
137	20230808	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	7	2	0.35	39481891	19792	48.71	1982	1995	1982	2580	1392	1988	1994.84	0.27	0	-451	2004	1996	1990	1982	1976	1993	1979	6	594	100	1470	1	1	6125000	122	95.00	0.99	12	0.32	21.00	2017.00	2240	20230721	-10.94	1870	20230728	6.68	2240	-10.94	20230721	1870	6.68	20230728	2240	-10.94	20230721	1870	6.68	20230728	0.00	N	440200	100	6 억		16467	N	N	0	N	00	N
138	20230807	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	79646086	40082	97.66	1991	1998	1984	2585	1393	1990	1987.08	0.26	0	-1758	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.67	0.99	12	0.65	21.00	2017.00	2240	20230721	-11.25	1870	20230728	6.31	2240	-11.25	20230721	1870	6.31	20230728	2240	-11.25	20230721	1870	6.31	20230728	0.00	N	440200	100	6 억		16212	N	Y	0	N	00	N
139	20230807	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-6	5	-0.30	78340268	39425	96.06	1991	1998	1984	2585	1393	1990	1987.07	0.26	0	-1698	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.48	0.98	12	0.64	21.00	2017.00	2240	20230721	-11.43	1870	20230728	6.10	2240	-11.43	20230721	1870	6.10	20230728	2240	-11.43	20230721	1870	6.10	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
140	20230807	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-5	5	-0.25	73808073	37143	90.50	1991	1998	1984	2585	1393	1990	1987.13	0.26	0	-1321	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.52	0.98	12	0.61	21.00	2017.00	2240	20230721	-11.38	1870	20230728	6.15	2240	-11.38	20230721	1870	6.15	20230728	2240	-11.38	20230721	1870	6.15	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
141	20230807	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	70219016	35336	86.10	1991	1998	1984	2585	1393	1990	1987.18	0.26	0	-940	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.62	0.99	12	0.58	21.00	2017.00	2240	20230721	-11.29	1870	20230728	6.26	2240	-11.29	20230721	1870	6.26	20230728	2240	-11.29	20230721	1870	6.26	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
142	20230807	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	61704688	31051	75.66	1991	1998	1984	2585	1393	1990	1987.20	0.26	0	-560	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.62	0.99	12	0.51	21.00	2017.00	2240	20230721	-11.29	1870	20230728	6.26	2240	-11.29	20230721	1870	6.26	20230728	2240	-11.29	20230721	1870	6.26	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
143	20230807	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	59128226	29753	72.50	1991	1998	1984	2585	1393	1990	1987.30	0.26	0	-168	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.90	0.99	12	0.49	21.00	2017.00	2240	20230721	-11.03	1870	20230728	6.58	2240	-11.03	20230721	1870	6.58	20230728	2240	-11.03	20230721	1870	6.58	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
144	20230807	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	45279540	22782	55.51	1991	1998	1985	2585	1393	1990	1987.51	0.26	0	114	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.76	0.99	12	0.37	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
145	20230807	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	4201746	2104	5.13	1991	1998	1986	2585	1393	1990	1997.03	0.26	0	-12	2005	1997	1984	1976	1963	2001	1980	6	596	100	1470	1	1	6125000	122	94.57	0.98	12	0.03	21.00	2017.00	2240	20230721	-11.34	1870	20230728	6.20	2240	-11.34	20230721	1870	6.20	20230728	2240	-11.34	20230721	1870	6.20	20230728	0.00	N	440200	100	6 억		16212	N	N	0	N	00	N
146	20230804	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	11	2	0.56	81051244	41021	74.12	1979	1992	1971	2570	1386	1979	1975.85	0.27	0	-511	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	122	94.76	0.99	12	0.67	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
147	20230804	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	11	2	0.56	80175645	40581	73.33	1979	1992	1971	2570	1386	1979	1975.69	0.27	0	-511	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	122	94.76	0.99	12	0.66	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
148	20230804	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	12	2	0.61	71135268	36017	65.08	1979	1992	1971	2570	1386	1979	1975.05	0.27	0	-511	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	122	94.81	0.99	12	0.59	21.00	2017.00	2240	20230721	-11.12	1870	20230728	6.47	2240	-11.12	20230721	1870	6.47	20230728	2240	-11.12	20230721	1870	6.47	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
149	20230804	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	8	2	0.40	62685812	31765	57.40	1979	1992	1971	2570	1386	1979	1973.42	0.27	0	-503	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	122	94.62	0.99	12	0.52	21.00	2017.00	2240	20230721	-11.29	1870	20230728	6.26	2240	-11.29	20230721	1870	6.26	20230728	2240	-11.29	20230721	1870	6.26	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
150	20230804	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-3	5	-0.15	54059638	27395	49.50	1979	1985	1971	2570	1386	1979	1973.34	0.27	0	-407	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	121	94.10	0.98	12	0.45	21.00	2017.00	2240	20230721	-11.79	1870	20230728	5.67	2240	-11.79	20230721	1870	5.67	20230728	2240	-11.79	20230721	1870	5.67	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
151	20230804	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	18116049	9168	16.57	1979	1985	1972	2570	1386	1979	1976.01	0.27	0	-377	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	121	94.29	0.98	12	0.15	21.00	2017.00	2240	20230721	-11.61	1870	20230728	5.88	2240	-11.61	20230721	1870	5.88	20230728	2240	-11.61	20230721	1870	5.88	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
152	20230804	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	8750333	4423	7.99	1979	1985	1972	2570	1386	1979	1978.37	0.27	0	-159	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	121	94.29	0.98	12	0.07	21.00	2017.00	2240	20230721	-11.61	1870	20230728	5.88	2240	-11.61	20230721	1870	5.88	20230728	2240	-11.61	20230721	1870	5.88	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
153	20230804	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	3095440	1564	2.83	1979	1985	1979	2570	1386	1979	1979.18	0.27	0	-7	2009	1994	1982	1967	1955	1988	1961	6	592	100	1460	1	1	6125000	121	94.24	0.98	12	0.03	21.00	2017.00	2240	20230721	-11.65	1870	20230728	5.83	2240	-11.65	20230721	1870	5.83	20230728	2240	-11.65	20230721	1870	5.83	20230728	0.00	N	440200	100	6 억		16723	N	N	0	N	00	N
154	20230803	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-11	5	-0.55	109982515	55340	80.70	1994	1997	1970	2585	1393	1990	1987.40	0.29	0	-892	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	121	94.24	0.98	12	0.90	21.00	2017.00	2240	20230721	-11.65	1870	20230728	5.83	2240	-11.65	20230721	1870	5.83	20230728	2240	-11.65	20230721	1870	5.83	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
155	20230803	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-12	5	-0.60	108605036	54644	79.69	1994	1997	1970	2585	1393	1990	1987.50	0.29	0	-890	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	121	94.19	0.98	12	0.89	21.00	2017.00	2240	20230721	-11.70	1870	20230728	5.78	2240	-11.70	20230721	1870	5.78	20230728	2240	-11.70	20230721	1870	5.78	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
156	20230803	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-13	5	-0.65	104897590	52777	76.97	1994	1997	1970	2585	1393	1990	1987.56	0.29	0	-888	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	121	94.14	0.98	12	0.86	21.00	2017.00	2240	20230721	-11.74	1870	20230728	5.72	2240	-11.74	20230721	1870	5.72	20230728	2240	-11.74	20230721	1870	5.72	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
157	20230803	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-13	5	-0.65	96133819	48351	70.51	1994	1997	1970	2585	1393	1990	1988.25	0.29	0	-960	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	121	94.14	0.98	12	0.79	21.00	2017.00	2240	20230721	-11.74	1870	20230728	5.72	2240	-11.74	20230721	1870	5.72	20230728	2240	-11.74	20230721	1870	5.72	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
158	20230803	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-5	5	-0.25	80459361	40444	58.98	1994	1997	1970	2585	1393	1990	1989.40	0.29	0	-957	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	122	94.52	0.98	12	0.66	21.00	2017.00	2240	20230721	-11.38	1870	20230728	6.15	2240	-11.38	20230721	1870	6.15	20230728	2240	-11.38	20230721	1870	6.15	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
159	20230803	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	62294984	31309	45.66	1994	1997	1970	2585	1393	1990	1989.68	0.29	0	-746	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	122	94.57	0.98	12	0.51	21.00	2017.00	2240	20230721	-11.34	1870	20230728	6.20	2240	-11.34	20230721	1870	6.20	20230728	2240	-11.34	20230721	1870	6.20	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
160	20230803	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-14	5	-0.70	35620157	17900	26.10	1994	1997	1970	2585	1393	1990	1989.95	0.29	0	-621	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	121	94.10	0.98	12	0.29	21.00	2017.00	2240	20230721	-11.79	1870	20230728	5.67	2240	-11.79	20230721	1870	5.67	20230728	2240	-11.79	20230721	1870	5.67	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
161	20230803	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	10804480	5429	7.92	1994	1994	1990	2585	1393	1990	1990.14	0.29	0	-260	2021	2005	1978	1962	1935	2013	1970	6	596	100	1470	1	1	6125000	122	94.76	0.99	12	0.09	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		17615	N	N	0	N	00	N
162	20230802	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	27	2	1.38	136014987	68541	42.69	1951	1994	1951	2550	1375	1963	1984.43	0.23	0	3560	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.76	0.99	12	1.12	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
163	20230802	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	27	2	1.38	133531463	67293	41.91	1951	1994	1951	2550	1375	1963	1984.33	0.23	0	3560	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.76	0.99	12	1.10	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
164	20230802	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	26	2	1.32	125961432	63487	39.54	1951	1994	1951	2550	1375	1963	1984.05	0.23	0	3394	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.71	0.99	12	1.04	21.00	2017.00	2240	20230721	-11.21	1870	20230728	6.36	2240	-11.21	20230721	1870	6.36	20230728	2240	-11.21	20230721	1870	6.36	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
165	20230802	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	31	2	1.58	93758521	47277	29.44	1951	1994	1951	2550	1375	1963	1983.17	0.23	0	3889	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.95	0.99	12	0.77	21.00	2017.00	2240	20230721	-10.98	1870	20230728	6.63	2240	-10.98	20230721	1870	6.63	20230728	2240	-10.98	20230721	1870	6.63	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
166	20230802	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	27	2	1.38	74774527	37744	23.51	1951	1991	1951	2550	1375	1963	1981.10	0.23	0	-511	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.76	0.99	12	0.62	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
167	20230802	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	27	2	1.38	66223853	33447	20.83	1951	1991	1951	2550	1375	1963	1979.96	0.23	0	-279	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.76	0.99	12	0.55	21.00	2017.00	2240	20230721	-11.16	1870	20230728	6.42	2240	-11.16	20230721	1870	6.42	20230728	2240	-11.16	20230721	1870	6.42	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
168	20230802	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	24	2	1.22	59448554	30038	18.71	1951	1991	1951	2550	1375	1963	1979.11	0.23	0	-195	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	122	94.62	0.99	12	0.49	21.00	2017.00	2240	20230721	-11.29	1870	20230728	6.26	2240	-11.29	20230721	1870	6.26	20230728	2240	-11.29	20230721	1870	6.26	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
169	20230802	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	0	3	0.00	7704800	3938	2.45	1951	1966	1951	2550	1375	1963	1956.53	0.23	0	-500	2012	1987	1966	1941	1920	2000	1954	6	587	100	1450	1	1	6125000	120	93.48	0.97	12	0.06	21.00	2017.00	2240	20230721	-12.37	1870	20230728	4.97	2240	-12.37	20230721	1870	4.97	20230728	2240	-12.37	20230721	1870	4.97	20230728	0.00	N	440200	100	6 억		14055	N	N	0	N	00	N
170	20230801	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	39	2	2.03	317276955	160552	91.99	1950	1991	1945	2500	1347	1924	1976.16	0.08	0	9181	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	120	93.48	0.97	12	2.62	21.00	2017.00	2240	20230721	-12.37	1870	20230728	4.97	2240	-12.37	20230721	1870	4.97	20230728	2240	-12.37	20230721	1870	4.97	20230728	0.00	N	440200	100	6 억		4845	N	Y	0	N	00	N
171	20230801	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	46	2	2.39	315305911	159549	91.42	1950	1991	1945	2500	1347	1924	1976.23	0.08	0	8924	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	121	93.81	0.98	12	2.60	21.00	2017.00	2240	20230721	-12.05	1870	20230728	5.35	2240	-12.05	20230721	1870	5.35	20230728	2240	-12.05	20230721	1870	5.35	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N
172	20230801	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	43	2	2.23	277697741	140497	80.50	1950	1990	1945	2500	1347	1924	1976.54	0.08	0	5660	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	120	93.67	0.98	12	2.29	21.00	2017.00	2240	20230721	-12.19	1870	20230728	5.19	2240	-12.19	20230721	1870	5.19	20230728	2240	-12.19	20230721	1870	5.19	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N
173	20230801	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	62	2	3.22	226484847	114627	65.68	1950	1990	1945	2500	1347	1924	1975.84	0.08	0	3015	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	122	94.57	0.98	12	1.87	21.00	2017.00	2240	20230721	-11.34	1870	20230728	6.20	2240	-11.34	20230721	1870	6.20	20230728	2240	-11.34	20230721	1870	6.20	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N
174	20230801	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	55	2	2.86	120203574	61002	34.95	1950	1990	1945	2500	1347	1924	1970.49	0.08	0	1811	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	121	94.24	0.98	12	1.00	21.00	2017.00	2240	20230721	-11.65	1870	20230728	5.83	2240	-11.65	20230721	1870	5.83	20230728	2240	-11.65	20230721	1870	5.83	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N
175	20230801	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	45	2	2.34	103342082	52459	30.06	1950	1990	1945	2500	1347	1924	1969.96	0.08	0	1820	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	121	93.76	0.98	12	0.86	21.00	2017.00	2240	20230721	-12.10	1870	20230728	5.29	2240	-12.10	20230721	1870	5.29	20230728	2240	-12.10	20230721	1870	5.29	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N
176	20230801	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	54	2	2.81	67933928	34434	19.73	1950	1990	1945	2500	1347	1924	1972.87	0.08	0	632	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	121	94.19	0.98	12	0.56	21.00	2017.00	2240	20230721	-11.70	1870	20230728	5.78	2240	-11.70	20230721	1870	5.78	20230728	2240	-11.70	20230721	1870	5.78	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N
177	20230801	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	43	2	2.23	13503251	6898	3.95	1950	1967	1945	2500	1347	1924	1957.56	0.08	0	0	1998	1961	1933	1896	1868	1947	1882	6	576	100	1420	1	1	6125000	120	93.67	0.98	12	0.11	21.00	2017.00	2240	20230721	-12.19	1870	20230728	5.19	2240	-12.19	20230721	1870	5.19	20230728	2240	-12.19	20230721	1870	5.19	20230728	0.00	N	440200	100	6 억		4845	N	N	0	N	00	N