KissMeData/289080/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	161108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1969	0	3	0.00	841906442	423854	394.89	1977	2060	1948	2555	1379	1969	1986.43	0.00	0	-61366	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1048	30.29	1.49	03	0.80	65.00	1322.00	2995	20230215	-34.26	1825	20230103	7.89	2995	-34.26	20230215	1825	7.89	20230103	2995	-34.26	20230215	1825	7.89	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
3	20230831	151403	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1969	0	3	0.00	826469382	416013	387.59	1977	2060	1948	2555	1379	1969	1986.64	0.00	0	-61366	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1048	30.29	1.49	03	0.78	65.00	1322.00	2995	20230215	-34.26	1825	20230103	7.89	2995	-34.26	20230215	1825	7.89	20230103	2995	-34.26	20230215	1825	7.89	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
4	20230831	141520	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1968	-1	5	-0.05	779700429	392238	365.44	1977	2060	1948	2555	1379	1969	1987.82	0.00	0	-60204	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1048	30.28	1.49	03	0.74	65.00	1322.00	2995	20230215	-34.29	1825	20230103	7.84	2995	-34.29	20230215	1825	7.84	20230103	2995	-34.29	20230215	1825	7.84	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
5	20230831	131442	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1954	-15	5	-0.76	121689593	62101	57.86	1977	1977	1948	2555	1379	1969	1959.54	0.00	0	-14584	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1040	30.06	1.48	03	0.12	65.00	1322.00	2995	20230215	-34.76	1825	20230103	7.07	2995	-34.76	20230215	1825	7.07	20230103	2995	-34.76	20230215	1825	7.07	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
6	20230831	121534	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1957	-12	5	-0.61	104468307	53270	49.63	1977	1977	1950	2555	1379	1969	1961.11	0.00	0	-10909	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1042	30.11	1.48	03	0.10	65.00	1322.00	2995	20230215	-34.66	1825	20230103	7.23	2995	-34.66	20230215	1825	7.23	20230103	2995	-34.66	20230215	1825	7.23	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
7	20230831	112004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1958	-11	5	-0.56	82588912	42062	39.19	1977	1977	1955	2555	1379	1969	1963.50	0.00	0	-10457	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1042	30.12	1.48	03	0.08	65.00	1322.00	2995	20230215	-34.62	1825	20230103	7.29	2995	-34.62	20230215	1825	7.29	20230103	2995	-34.62	20230215	1825	7.29	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
8	20230831	101626	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	-2	5	-0.10	29437150	14950	13.93	1977	1977	1966	2555	1379	1969	1969.04	0.00	0	-3716	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.03	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
9	20230831	091452	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	-2	5	-0.10	8309088	4217	3.93	1977	1977	1967	2555	1379	1969	1970.38	0.00	0	-1426	1981	1974	1969	1962	1957	1972	1960	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.01	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
10	20230830	161113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1969	1	2	0.05	211224001	107309	54.68	1970	1976	1964	2555	1378	1968	1968.37	0.00	0	8065	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1048	30.29	1.49	03	0.20	65.00	1322.00	2995	20230215	-34.26	1825	20230103	7.89	2995	-34.26	20230215	1825	7.89	20230103	2995	-34.26	20230215	1825	7.89	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
11	20230830	151338	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1970	2	2	0.10	201474774	102356	52.16	1970	1976	1964	2555	1378	1968	1968.37	0.00	0	8491	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1049	30.31	1.49	03	0.19	65.00	1322.00	2995	20230215	-34.22	1825	20230103	7.95	2995	-34.22	20230215	1825	7.95	20230103	2995	-34.22	20230215	1825	7.95	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
12	20230830	141432	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1971	3	2	0.15	177151662	89983	45.85	1970	1976	1964	2555	1378	1968	1968.72	0.00	0	8990	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1049	30.32	1.49	03	0.17	65.00	1322.00	2995	20230215	-34.19	1825	20230103	8.00	2995	-34.19	20230215	1825	8.00	20230103	2995	-34.19	20230215	1825	8.00	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
13	20230830	131425	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1969	1	2	0.05	147331397	74851	38.14	1970	1976	1964	2555	1378	1968	1968.33	0.00	0	8990	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1048	30.29	1.49	03	0.14	65.00	1322.00	2995	20230215	-34.26	1825	20230103	7.89	2995	-34.26	20230215	1825	7.89	20230103	2995	-34.26	20230215	1825	7.89	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
14	20230830	121437	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1974	6	2	0.30	110299589	56028	28.55	1970	1976	1964	2555	1378	1968	1968.65	0.00	0	11355	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1051	30.37	1.49	03	0.11	65.00	1322.00	2995	20230215	-34.09	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	2995	-34.09	20230215	1825	8.16	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
15	20230830	111952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1974	6	2	0.30	98928270	50267	25.61	1970	1976	1964	2555	1378	1968	1968.06	0.00	0	11044	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1051	30.37	1.49	03	0.09	65.00	1322.00	2995	20230215	-34.09	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	2995	-34.09	20230215	1825	8.16	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
16	20230830	101522	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1969	1	2	0.05	58541459	29741	15.15	1970	1976	1965	2555	1378	1968	1968.38	0.00	0	13602	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1048	30.29	1.49	03	0.06	65.00	1322.00	2995	20230215	-34.26	1825	20230103	7.89	2995	-34.26	20230215	1825	7.89	20230103	2995	-34.26	20230215	1825	7.89	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
17	20230830	091422	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	8	2	0.41	47593438	24178	12.32	1970	1976	1965	2555	1378	1968	1968.46	0.00	0	13665	2006	1986	1976	1956	1946	1982	1952	266	587	500	1370	1	1	53234000	1052	30.40	1.49	03	0.05	65.00	1322.00	2995	20230215	-34.02	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	2995	-34.02	20230215	1825	8.27	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
18	20230829	161107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1968	-1	5	-0.05	388202744	196210	221.87	1970	1996	1966	2555	1379	1969	1978.63	0.00	0	18472	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1048	30.28	1.49	03	0.37	65.00	1322.00	2995	20230215	-34.29	1825	20230103	7.84	2995	-34.29	20230215	1825	7.84	20230103	2995	-34.29	20230215	1825	7.84	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
19	20230829	151347	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	-2	5	-0.10	376160675	190091	214.95	1970	1996	1967	2555	1379	1969	1978.85	0.00	0	18345	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.36	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
20	20230829	141526	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1973	4	2	0.20	359162634	181455	205.18	1970	1996	1967	2555	1379	1969	1979.35	0.00	0	18450	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1050	30.35	1.49	03	0.34	65.00	1322.00	2995	20230215	-34.12	1825	20230103	8.11	2995	-34.12	20230215	1825	8.11	20230103	2995	-34.12	20230215	1825	8.11	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
21	20230829	131419	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	7	2	0.36	338975185	171199	193.59	1970	1996	1967	2555	1379	1969	1980.01	0.00	0	18531	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1052	30.40	1.49	03	0.32	65.00	1322.00	2995	20230215	-34.02	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	2995	-34.02	20230215	1825	8.27	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
22	20230829	121521	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1984	15	2	0.76	278528246	140552	158.93	1970	1996	1967	2555	1379	1969	1981.67	0.00	0	18146	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1056	30.52	1.50	03	0.26	65.00	1322.00	2995	20230215	-33.76	1825	20230103	8.71	2995	-33.76	20230215	1825	8.71	20230103	2995	-33.76	20230215	1825	8.71	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
23	20230829	112216	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1981	12	2	0.61	116847959	58991	66.70	1970	1991	1967	2555	1379	1969	1980.78	0.00	0	11043	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1055	30.48	1.50	03	0.11	65.00	1322.00	2995	20230215	-33.86	1825	20230103	8.55	2995	-33.86	20230215	1825	8.55	20230103	2995	-33.86	20230215	1825	8.55	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
24	20230829	101616	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	7	2	0.36	25782279	13079	14.79	1970	1980	1967	2555	1379	1969	1971.27	0.00	0	2182	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1052	30.40	1.49	03	0.02	65.00	1322.00	2995	20230215	-34.02	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	2995	-34.02	20230215	1825	8.27	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
25	20230829	091048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1977	8	2	0.41	8591015	4361	4.93	1970	1978	1967	2555	1379	1969	1969.96	0.00	0	1229	1991	1980	1971	1960	1951	1975	1955	266	586	500	1370	1	1	53234000	1052	30.42	1.50	03	0.01	65.00	1322.00	2995	20230215	-33.99	1825	20230103	8.33	2995	-33.99	20230215	1825	8.33	20230103	2995	-33.99	20230215	1825	8.33	20230103	5.61	N	289080	500	266 억		0	N	N	0	N	00	N
26	20230828	161035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1969	-7	5	-0.35	171629028	87091	35.47	1980	1982	1962	2565	1384	1976	1970.69	0.00	0	-3173	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1048	30.29	1.49	03	0.16	65.00	1322.00	2995	20230215	-34.26	1825	20230103	7.89	2995	-34.26	20230215	1825	7.89	20230103	2995	-34.26	20230215	1825	7.89	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
27	20230828	151045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1974	-2	5	-0.10	163687462	83058	33.83	1980	1982	1962	2565	1384	1976	1970.76	0.00	0	-3357	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1051	30.37	1.49	03	0.16	65.00	1322.00	2995	20230215	-34.09	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	2995	-34.09	20230215	1825	8.16	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
28	20230828	141048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1975	-1	5	-0.05	128130941	65061	26.50	1980	1982	1962	2565	1384	1976	1969.40	0.00	0	-4026	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1051	30.38	1.49	03	0.12	65.00	1322.00	2995	20230215	-34.06	1825	20230103	8.22	2995	-34.06	20230215	1825	8.22	20230103	2995	-34.06	20230215	1825	8.22	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
29	20230828	131057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1971	-5	5	-0.25	106729066	54206	22.08	1980	1982	1962	2565	1384	1976	1968.95	0.00	0	-5675	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1049	30.32	1.49	03	0.10	65.00	1322.00	2995	20230215	-34.19	1825	20230103	8.00	2995	-34.19	20230215	1825	8.00	20230103	2995	-34.19	20230215	1825	8.00	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
30	20230828	121047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1974	-2	5	-0.10	82329012	41792	17.02	1980	1982	1962	2565	1384	1976	1969.97	0.00	0	-6919	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1051	30.37	1.49	03	0.08	65.00	1322.00	2995	20230215	-34.09	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	2995	-34.09	20230215	1825	8.16	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
31	20230828	111044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1973	-3	5	-0.15	78470211	39833	16.22	1980	1982	1962	2565	1384	1976	1969.98	0.00	0	-6524	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1050	30.35	1.49	03	0.07	65.00	1322.00	2995	20230215	-34.12	1825	20230103	8.11	2995	-34.12	20230215	1825	8.11	20230103	2995	-34.12	20230215	1825	8.11	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
32	20230828	101033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1974	-2	5	-0.10	65829577	33403	13.60	1980	1982	1962	2565	1384	1976	1970.77	0.00	0	-6499	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1051	30.37	1.49	03	0.06	65.00	1322.00	2995	20230215	-34.09	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	2995	-34.09	20230215	1825	8.16	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
33	20230828	091047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	0	3	0.00	24542342	12412	5.05	1980	1982	1975	2565	1384	1976	1977.31	0.00	0	-4959	2018	1997	1964	1943	1910	2007	1953	266	589	500	1380	1	1	53234000	1052	30.40	1.49	03	0.02	65.00	1322.00	2995	20230215	-34.02	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	2995	-34.02	20230215	1825	8.27	20230103	5.63	N	289080	500	266 억		0	N	N	0	N	00	N
34	20230825	161039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	45	2	2.33	479282274	243159	193.31	1931	1985	1931	2510	1352	1931	1971.06	0.00	0	22997	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1052	30.40	1.49	03	0.46	65.00	1322.00	2995	20230215	-34.02	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	2995	-34.02	20230215	1825	8.27	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
35	20230825	151046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1972	41	2	2.12	457325034	232040	184.47	1931	1985	1931	2510	1352	1931	1970.89	0.00	0	22829	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1050	30.34	1.49	03	0.44	65.00	1322.00	2995	20230215	-34.16	1825	20230103	8.05	2995	-34.16	20230215	1825	8.05	20230103	2995	-34.16	20230215	1825	8.05	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
36	20230825	141044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	45	2	2.33	446104768	226336	179.94	1931	1985	1931	2510	1352	1931	1970.98	0.00	0	23455	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1052	30.40	1.49	03	0.43	65.00	1322.00	2995	20230215	-34.02	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	2995	-34.02	20230215	1825	8.27	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
37	20230825	131039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1973	42	2	2.18	433945553	220173	175.04	1931	1985	1931	2510	1352	1931	1970.93	0.00	0	23460	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1050	30.35	1.49	03	0.41	65.00	1322.00	2995	20230215	-34.12	1825	20230103	8.11	2995	-34.12	20230215	1825	8.11	20230103	2995	-34.12	20230215	1825	8.11	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
38	20230825	121041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1978	47	2	2.43	407615857	206814	164.42	1931	1985	1931	2510	1352	1931	1970.93	0.00	0	23967	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1053	30.43	1.50	03	0.39	65.00	1322.00	2995	20230215	-33.96	1825	20230103	8.38	2995	-33.96	20230215	1825	8.38	20230103	2995	-33.96	20230215	1825	8.38	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
39	20230825	111039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1981	50	2	2.59	364156062	184758	146.89	1931	1985	1931	2510	1352	1931	1970.99	0.00	0	25794	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1055	30.48	1.50	03	0.35	65.00	1322.00	2995	20230215	-33.86	1825	20230103	8.55	2995	-33.86	20230215	1825	8.55	20230103	2995	-33.86	20230215	1825	8.55	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
40	20230825	101045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1970	39	2	2.02	299519904	152079	120.90	1931	1985	1931	2510	1352	1931	1969.50	0.00	0	23785	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1049	30.31	1.49	03	0.29	65.00	1322.00	2995	20230215	-34.22	1825	20230103	7.95	2995	-34.22	20230215	1825	7.95	20230103	2995	-34.22	20230215	1825	7.95	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
41	20230825	091038	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1984	53	2	2.74	184546887	93753	74.53	1931	1985	1931	2510	1352	1931	1968.44	0.00	0	25097	1963	1946	1924	1907	1885	1955	1916	266	579	500	1350	1	1	53234000	1056	30.52	1.50	03	0.18	65.00	1322.00	2995	20230215	-33.76	1825	20230103	8.71	2995	-33.76	20230215	1825	8.71	20230103	2995	-33.76	20230215	1825	8.71	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
42	20230824	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1931	30	2	1.58	207127976	107605	102.40	1902	1941	1902	2470	1331	1901	1924.64	0.00	0	17276	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1028	29.71	1.46	03	0.20	65.00	1322.00	2995	20230215	-35.53	1825	20230103	5.81	2995	-35.53	20230215	1825	5.81	20230103	2995	-35.53	20230215	1825	5.81	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
43	20230824	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	37	2	1.95	189206935	98327	93.57	1902	1941	1902	2470	1331	1901	1924.26	0.00	0	17578	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1032	29.82	1.47	03	0.18	65.00	1322.00	2995	20230215	-35.29	1825	20230103	6.19	2995	-35.29	20230215	1825	6.19	20230103	2995	-35.29	20230215	1825	6.19	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
44	20230824	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	24	2	1.26	109529036	57116	54.35	1902	1929	1902	2470	1331	1901	1917.66	0.00	0	2744	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1025	29.62	1.46	03	0.11	65.00	1322.00	2995	20230215	-35.73	1825	20230103	5.48	2995	-35.73	20230215	1825	5.48	20230103	2995	-35.73	20230215	1825	5.48	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
45	20230824	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	24	2	1.26	73698624	38448	36.59	1902	1928	1902	2470	1331	1901	1916.84	0.00	0	240	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1025	29.62	1.46	03	0.07	65.00	1322.00	2995	20230215	-35.73	1825	20230103	5.48	2995	-35.73	20230215	1825	5.48	20230103	2995	-35.73	20230215	1825	5.48	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
46	20230824	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	27	2	1.42	60834410	31748	30.21	1902	1928	1902	2470	1331	1901	1916.17	0.00	0	240	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1026	29.66	1.46	03	0.06	65.00	1322.00	2995	20230215	-35.63	1825	20230103	5.64	2995	-35.63	20230215	1825	5.64	20230103	2995	-35.63	20230215	1825	5.64	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
47	20230824	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	18	2	0.95	40639491	21251	20.22	1902	1920	1902	2470	1331	1901	1912.36	0.00	0	240	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1022	29.52	1.45	03	0.04	65.00	1322.00	2995	20230215	-35.93	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	2995	-35.93	20230215	1825	5.15	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
48	20230824	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	11	2	0.58	24664276	12909	12.28	1902	1920	1902	2470	1331	1901	1910.63	0.00	0	-371	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1018	29.42	1.45	03	0.02	65.00	1322.00	2995	20230215	-36.16	1825	20230103	4.77	2995	-36.16	20230215	1825	4.77	20230103	2995	-36.16	20230215	1825	4.77	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
49	20230824	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	14	2	0.74	11391273	5967	5.68	1902	1920	1902	2470	1331	1901	1909.05	0.00	0	-326	1917	1909	1904	1896	1891	1906	1893	266	569	500	1330	1	1	53234000	1019	29.46	1.45	03	0.01	65.00	1322.00	2995	20230215	-36.06	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.65	N	289080	500	266 억		0	N	N	0	N	00	N
50	20230823	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	-9	5	-0.47	187312131	98476	92.20	1907	1912	1899	2480	1337	1910	1902.11	0.00	0	2023	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1012	29.25	1.44	03	0.18	65.00	1322.00	2995	20230215	-36.53	1825	20230103	4.16	2995	-36.53	20230215	1825	4.16	20230103	2995	-36.53	20230215	1825	4.16	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
51	20230823	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	-5	5	-0.26	176773203	92933	87.01	1907	1912	1899	2480	1337	1910	1902.16	0.00	0	3049	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1014	29.31	1.44	03	0.17	65.00	1322.00	2995	20230215	-36.39	1825	20230103	4.38	2995	-36.39	20230215	1825	4.38	20230103	2995	-36.39	20230215	1825	4.38	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
52	20230823	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-6	5	-0.31	145226039	76333	71.47	1907	1912	1899	2480	1337	1910	1902.53	0.00	0	3264	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1014	29.29	1.44	03	0.14	65.00	1322.00	2995	20230215	-36.43	1825	20230103	4.33	2995	-36.43	20230215	1825	4.33	20230103	2995	-36.43	20230215	1825	4.33	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
53	20230823	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	-3	5	-0.16	132974308	69898	65.44	1907	1912	1899	2480	1337	1910	1902.41	0.00	0	3264	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1015	29.34	1.44	03	0.13	65.00	1322.00	2995	20230215	-36.33	1825	20230103	4.49	2995	-36.33	20230215	1825	4.49	20230103	2995	-36.33	20230215	1825	4.49	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
54	20230823	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-6	5	-0.31	89164063	46855	43.87	1907	1912	1900	2480	1337	1910	1902.98	0.00	0	2819	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1014	29.29	1.44	03	0.09	65.00	1322.00	2995	20230215	-36.43	1825	20230103	4.33	2995	-36.43	20230215	1825	4.33	20230103	2995	-36.43	20230215	1825	4.33	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
55	20230823	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1908	-2	5	-0.10	64596521	33934	31.77	1907	1912	1900	2480	1337	1910	1903.59	0.00	0	3575	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1016	29.35	1.44	03	0.06	65.00	1322.00	2995	20230215	-36.29	1825	20230103	4.55	2995	-36.29	20230215	1825	4.55	20230103	2995	-36.29	20230215	1825	4.55	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
56	20230823	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-8	5	-0.42	23685258	12447	11.65	1907	1910	1901	2480	1337	1910	1902.89	0.00	0	1694	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1013	29.26	1.44	03	0.02	65.00	1322.00	2995	20230215	-36.49	1825	20230103	4.22	2995	-36.49	20230215	1825	4.22	20230103	2995	-36.49	20230215	1825	4.22	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
57	20230823	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-8	5	-0.42	4960221	2606	2.44	1907	1907	1901	2480	1337	1910	1903.38	0.00	0	-149	1950	1929	1914	1893	1878	1940	1904	266	570	500	1330	1	1	53234000	1013	29.26	1.44	03	0.00	65.00	1322.00	2995	20230215	-36.49	1825	20230103	4.22	2995	-36.49	20230215	1825	4.22	20230103	2995	-36.49	20230215	1825	4.22	20230103	5.68	N	289080	500	266 억		0	N	N	0	N	00	N
58	20230822	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	-7	5	-0.37	164108762	86220	75.57	1903	1935	1899	2490	1342	1917	1903.37	0.00	0	3083	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1017	29.38	1.44	03	0.16	65.00	1322.00	3080	20220819	-37.99	1825	20230103	4.66	2995	-36.23	20230215	1825	4.66	20230103	2995	-36.23	20230215	1825	4.66	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
59	20230822	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1911	-6	5	-0.31	153151156	80465	70.53	1903	1935	1899	2490	1342	1917	1903.33	0.00	0	3083	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1017	29.40	1.45	03	0.15	65.00	1322.00	3080	20220819	-37.95	1825	20230103	4.71	2995	-36.19	20230215	1825	4.71	20230103	2995	-36.19	20230215	1825	4.71	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
60	20230822	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	-7	5	-0.37	149227724	78408	68.72	1903	1935	1899	2490	1342	1917	1903.22	0.00	0	3084	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1017	29.38	1.44	03	0.15	65.00	1322.00	3080	20220819	-37.99	1825	20230103	4.66	2995	-36.23	20230215	1825	4.66	20230103	2995	-36.23	20230215	1825	4.66	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
61	20230822	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	-1	5	-0.05	146084748	76764	67.28	1903	1935	1899	2490	1342	1917	1903.04	0.00	0	3168	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1020	29.48	1.45	03	0.14	65.00	1322.00	3080	20220819	-37.79	1825	20230103	4.99	2995	-36.03	20230215	1825	4.99	20230103	2995	-36.03	20230215	1825	4.99	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
62	20230822	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-13	5	-0.68	126174837	66302	58.11	1903	1935	1899	2490	1342	1917	1903.03	0.00	0	2261	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1014	29.29	1.44	03	0.12	65.00	1322.00	3080	20220819	-38.18	1825	20230103	4.33	2995	-36.43	20230215	1825	4.33	20230103	2995	-36.43	20230215	1825	4.33	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
63	20230822	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1906	-11	5	-0.57	121037728	63599	55.74	1903	1935	1900	2490	1342	1917	1903.14	0.00	0	2261	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1015	29.32	1.44	03	0.12	65.00	1322.00	3080	20220819	-38.12	1825	20230103	4.44	2995	-36.36	20230215	1825	4.44	20230103	2995	-36.36	20230215	1825	4.44	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
64	20230822	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-13	5	-0.68	95515421	50172	43.98	1903	1935	1901	2490	1342	1917	1903.76	0.00	0	1779	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1014	29.29	1.44	03	0.09	65.00	1322.00	3080	20220819	-38.18	1825	20230103	4.33	2995	-36.43	20230215	1825	4.33	20230103	2995	-36.43	20230215	1825	4.33	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
65	20230822	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	-2	5	-0.10	30332972	15924	13.96	1903	1935	1903	2490	1342	1917	1904.86	0.00	0	1541	1935	1926	1913	1904	1891	1930	1908	266	573	500	1340	1	1	53234000	1019	29.46	1.45	03	0.03	65.00	1322.00	3080	20220819	-37.82	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.72	N	289080	500	266 억		0	N	N	0	N	00	N
66	20230821	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	-3	5	-0.16	211466279	110824	118.02	1901	1922	1900	2495	1344	1920	1908.13	0.00	0	6952	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1020	29.49	1.45	03	0.21	65.00	1322.00	3135	20220818	-38.85	1825	20230103	5.04	2995	-35.99	20230215	1825	5.04	20230103	2995	-35.99	20230215	1825	5.04	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
67	20230821	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1907	-13	5	-0.68	207511642	108761	115.82	1901	1922	1900	2495	1344	1920	1907.96	0.00	0	6952	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1015	29.34	1.44	03	0.20	65.00	1322.00	3135	20220818	-39.17	1825	20230103	4.49	2995	-36.33	20230215	1825	4.49	20230103	2995	-36.33	20230215	1825	4.49	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
68	20230821	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	-5	5	-0.26	191703908	100496	107.02	1901	1922	1900	2495	1344	1920	1907.58	0.00	0	7139	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1019	29.46	1.45	03	0.19	65.00	1322.00	3135	20220818	-38.92	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
69	20230821	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	-5	5	-0.26	176150265	92364	98.36	1901	1922	1900	2495	1344	1920	1907.13	0.00	0	7069	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1019	29.46	1.45	03	0.17	65.00	1322.00	3135	20220818	-38.92	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
70	20230821	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	-8	5	-0.42	131153441	68828	73.30	1901	1922	1900	2495	1344	1920	1905.52	0.00	0	7839	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1018	29.42	1.45	03	0.13	65.00	1322.00	3135	20220818	-39.01	1825	20230103	4.77	2995	-36.16	20230215	1825	4.77	20230103	2995	-36.16	20230215	1825	4.77	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
71	20230821	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	-6	5	-0.31	102983401	54038	57.55	1901	1922	1900	2495	1344	1920	1905.76	0.00	0	8316	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1019	29.45	1.45	03	0.10	65.00	1322.00	3135	20220818	-38.95	1825	20230103	4.88	2995	-36.09	20230215	1825	4.88	20230103	2995	-36.09	20230215	1825	4.88	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
72	20230821	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	1	2	0.05	91559226	48056	51.18	1901	1922	1900	2495	1344	1920	1905.26	0.00	0	9031	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1023	29.55	1.45	03	0.09	65.00	1322.00	3135	20220818	-38.72	1825	20230103	5.26	2995	-35.86	20230215	1825	5.26	20230103	2995	-35.86	20230215	1825	5.26	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
73	20230821	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	-3	5	-0.16	55181125	29004	30.89	1901	1919	1900	2495	1344	1920	1902.53	0.00	0	90	1950	1935	1920	1905	1890	1942	1912	266	575	500	1340	1	1	53234000	1020	29.49	1.45	03	0.05	65.00	1322.00	3135	20220818	-38.85	1825	20230103	5.04	2995	-35.99	20230215	1825	5.04	20230103	2995	-35.99	20230215	1825	5.04	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
74	20230818	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-12	5	-0.62	179302326	93444	43.36	1913	1935	1905	2510	1353	1932	1918.82	0.00	0	3514	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1022	29.54	1.45	03	0.18	65.00	1322.00	3135	20220818	-38.76	1825	20230103	5.21	2995	-35.89	20230215	1825	5.21	20230103	3135	-38.76	20220818	1825	5.21	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
75	20230818	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-13	5	-0.67	172615869	89961	41.74	1913	1935	1905	2510	1353	1932	1918.79	0.00	0	4359	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1022	29.52	1.45	03	0.17	65.00	1322.00	3135	20220818	-38.79	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	3135	-38.79	20220818	1825	5.15	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
76	20230818	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-13	5	-0.67	154608451	80544	37.37	1913	1935	1908	2510	1353	1932	1919.55	0.00	0	5800	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1022	29.52	1.45	03	0.15	65.00	1322.00	3135	20220818	-38.79	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	3135	-38.79	20220818	1825	5.15	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
77	20230818	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1932	0	3	0.00	128452419	66857	31.02	1913	1935	1908	2510	1353	1932	1921.30	0.00	0	3886	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1028	29.72	1.46	03	0.13	65.00	1322.00	3135	20220818	-38.37	1825	20230103	5.86	2995	-35.49	20230215	1825	5.86	20230103	3135	-38.37	20220818	1825	5.86	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
78	20230818	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-12	5	-0.62	75753293	39411	18.29	1913	1935	1913	2510	1353	1932	1922.14	0.00	0	2029	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1022	29.54	1.45	03	0.07	65.00	1322.00	3135	20220818	-38.76	1825	20230103	5.21	2995	-35.89	20230215	1825	5.21	20230103	3135	-38.76	20220818	1825	5.21	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
79	20230818	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	-4	5	-0.21	59805993	31109	14.43	1913	1935	1913	2510	1353	1932	1922.47	0.00	0	1533	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1026	29.66	1.46	03	0.06	65.00	1322.00	3135	20220818	-38.50	1825	20230103	5.64	2995	-35.63	20230215	1825	5.64	20230103	3135	-38.50	20220818	1825	5.64	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
80	20230818	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-8	5	-0.41	34148416	17782	8.25	1913	1935	1913	2510	1353	1932	1920.39	0.00	0	1690	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1024	29.60	1.46	03	0.03	65.00	1322.00	3135	20220818	-38.63	1825	20230103	5.42	2995	-35.76	20230215	1825	5.42	20230103	3135	-38.63	20220818	1825	5.42	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
81	20230818	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	3	2	0.16	11265805	5878	2.73	1913	1935	1913	2510	1353	1932	1916.61	0.00	0	110	1976	1953	1922	1899	1868	1965	1911	266	578	500	1350	1	1	53234000	1030	29.77	1.46	03	0.01	65.00	1322.00	3135	20220818	-38.28	1825	20230103	6.03	2995	-35.39	20230215	1825	6.03	20230103	3135	-38.28	20220818	1825	6.03	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
82	20230817	161018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1932	-15	5	-0.77	401771521	210785	148.71	1905	1945	1891	2530	1363	1947	1906.07	0.00	0	-8679	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1028	29.72	1.46	03	0.40	65.00	1322.00	3135	20220818	-38.37	1825	20230103	5.86	2995	-35.49	20230215	1825	5.86	20230103	3135	-38.37	20220818	1825	5.86	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
83	20230817	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	-12	5	-0.62	392853728	206169	145.45	1905	1945	1891	2530	1363	1947	1905.49	0.00	0	-8667	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1030	29.77	1.46	03	0.39	65.00	1322.00	3135	20220818	-38.28	1825	20230103	6.03	2995	-35.39	20230215	1825	6.03	20230103	3135	-38.28	20220818	1825	6.03	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
84	20230817	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-10	5	-0.51	377300092	198120	139.78	1905	1945	1891	2530	1363	1947	1904.40	0.00	0	-8011	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1031	29.80	1.47	03	0.37	65.00	1322.00	3135	20220818	-38.21	1825	20230103	6.14	2995	-35.33	20230215	1825	6.14	20230103	3135	-38.21	20220818	1825	6.14	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
85	20230817	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	-19	5	-0.98	357722393	187988	132.63	1905	1945	1891	2530	1363	1947	1902.90	0.00	0	-8052	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1026	29.66	1.46	03	0.35	65.00	1322.00	3135	20220818	-38.50	1825	20230103	5.64	2995	-35.63	20230215	1825	5.64	20230103	3135	-38.50	20220818	1825	5.64	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
86	20230817	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1908	-39	5	-2.00	311114789	163630	115.44	1905	1945	1891	2530	1363	1947	1901.33	0.00	0	-9304	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1016	29.35	1.44	03	0.31	65.00	1322.00	3135	20220818	-39.14	1825	20230103	4.55	2995	-36.29	20230215	1825	4.55	20230103	3135	-39.14	20220818	1825	4.55	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
87	20230817	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1895	-52	5	-2.67	256591239	134939	95.20	1905	1945	1891	2530	1363	1947	1901.54	0.00	0	-17138	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1009	29.15	1.43	03	0.25	65.00	1322.00	3135	20220818	-39.55	1825	20230103	3.84	2995	-36.73	20230215	1825	3.84	20230103	3135	-39.55	20220818	1825	3.84	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
88	20230817	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-47	5	-2.41	192487870	101101	71.33	1905	1945	1891	2530	1363	1947	1903.92	0.00	0	-15097	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1011	29.23	1.44	03	0.19	65.00	1322.00	3135	20220818	-39.39	1825	20230103	4.11	2995	-36.56	20230215	1825	4.11	20230103	3135	-39.39	20220818	1825	4.11	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
89	20230817	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-43	5	-2.21	87203242	45624	32.19	1905	1945	1904	2530	1363	1947	1911.35	0.00	0	-7733	1995	1970	1955	1930	1915	1963	1923	266	583	500	1360	1	1	53234000	1014	29.29	1.44	03	0.09	65.00	1322.00	3135	20220818	-39.27	1825	20230103	4.33	2995	-36.43	20230215	1825	4.33	20230103	3135	-39.27	20220818	1825	4.33	20230103	5.75	N	289080	500	266 억		0	N	N	0	N	00	N
90	20230816	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-31	5	-1.57	265474663	135694	128.95	1971	1980	1940	2570	1385	1978	1956.42	0.00	0	-26655	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1036	29.95	1.47	03	0.25	65.00	1322.00	3135	20220818	-37.89	1825	20230103	6.68	2995	-34.99	20230215	1825	6.68	20230103	3135	-37.89	20220818	1825	6.68	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
91	20230816	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-30	5	-1.52	257803304	131743	125.20	1971	1980	1941	2570	1385	1978	1956.87	0.00	0	-26669	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1037	29.97	1.47	03	0.25	65.00	1322.00	3135	20220818	-37.86	1825	20230103	6.74	2995	-34.96	20230215	1825	6.74	20230103	3135	-37.86	20220818	1825	6.74	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
92	20230816	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-19	5	-0.96	198728175	101422	96.38	1971	1980	1949	2570	1385	1978	1959.42	0.00	0	-25912	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1043	30.14	1.48	03	0.19	65.00	1322.00	3135	20220818	-37.51	1825	20230103	7.34	2995	-34.59	20230215	1825	7.34	20230103	3135	-37.51	20220818	1825	7.34	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
93	20230816	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-18	5	-0.91	189535715	96715	91.91	1971	1980	1949	2570	1385	1978	1959.73	0.00	0	-25708	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1043	30.15	1.48	03	0.18	65.00	1322.00	3135	20220818	-37.48	1825	20230103	7.40	2995	-34.56	20230215	1825	7.40	20230103	3135	-37.48	20220818	1825	7.40	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
94	20230816	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-17	5	-0.86	174927094	89235	84.80	1971	1980	1950	2570	1385	1978	1960.30	0.00	0	-25697	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1044	30.17	1.48	03	0.17	65.00	1322.00	3135	20220818	-37.45	1825	20230103	7.45	2995	-34.52	20230215	1825	7.45	20230103	3135	-37.45	20220818	1825	7.45	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
95	20230816	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-14	5	-0.71	136748584	69697	66.23	1971	1980	1955	2570	1385	1978	1962.04	0.00	0	-22204	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1046	30.22	1.49	03	0.13	65.00	1322.00	3135	20220818	-37.35	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	3135	-37.35	20220818	1825	7.62	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
96	20230816	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-15	5	-0.76	101831168	51877	49.30	1971	1980	1956	2570	1385	1978	1962.93	0.00	0	-19447	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1045	30.20	1.48	03	0.10	65.00	1322.00	3135	20220818	-37.38	1825	20230103	7.56	2995	-34.46	20230215	1825	7.56	20230103	3135	-37.38	20220818	1825	7.56	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
97	20230816	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-4	5	-0.20	11623055	5891	5.60	1971	1980	1971	2570	1385	1978	1973.02	0.00	0	-3396	2026	2002	1986	1962	1946	1994	1954	266	592	500	1380	1	1	53234000	1051	30.37	1.49	03	0.01	65.00	1322.00	3135	20220818	-37.03	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	3135	-37.03	20220818	1825	8.16	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
98	20230814	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-20	5	-1.00	207737435	104875	75.43	2010	2010	1970	2595	1399	1998	1980.81	0.00	0	-20825	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1053	30.43	1.50	03	0.20	65.00	1322.00	3135	20220818	-36.91	1825	20230103	8.38	2995	-33.96	20230215	1825	8.38	20230103	3135	-36.91	20220818	1825	8.38	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
99	20230814	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-19	5	-0.95	203537159	102751	73.90	2010	2010	1970	2595	1399	1998	1980.88	0.00	0	-19807	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1054	30.45	1.50	03	0.19	65.00	1322.00	3135	20220818	-36.87	1825	20230103	8.44	2995	-33.92	20230215	1825	8.44	20230103	3135	-36.87	20220818	1825	8.44	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
100	20230814	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-14	5	-0.70	148921849	75068	53.99	2010	2010	1973	2595	1399	1998	1983.83	0.00	0	-19497	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1056	30.52	1.50	03	0.14	65.00	1322.00	3135	20220818	-36.71	1825	20230103	8.71	2995	-33.76	20230215	1825	8.71	20230103	3135	-36.71	20220818	1825	8.71	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
101	20230814	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-13	5	-0.65	100870355	50774	36.52	2010	2010	1975	2595	1399	1998	1986.65	0.00	0	-15057	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1057	30.54	1.50	03	0.10	65.00	1322.00	3135	20220818	-36.68	1825	20230103	8.77	2995	-33.72	20230215	1825	8.77	20230103	3135	-36.68	20220818	1825	8.77	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
102	20230814	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-11	5	-0.55	77347699	38889	27.97	2010	2010	1980	2595	1399	1998	1988.94	0.00	0	-14650	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1058	30.57	1.50	03	0.07	65.00	1322.00	3135	20220818	-36.62	1825	20230103	8.88	2995	-33.66	20230215	1825	8.88	20230103	3135	-36.62	20220818	1825	8.88	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
103	20230814	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-10	5	-0.50	46347834	23261	16.73	2010	2010	1986	2595	1399	1998	1992.51	0.00	0	-6504	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1058	30.58	1.50	03	0.04	65.00	1322.00	3135	20220818	-36.59	1825	20230103	8.93	2995	-33.62	20230215	1825	8.93	20230103	3135	-36.59	20220818	1825	8.93	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
104	20230814	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	21029569	10539	7.58	2010	2010	1989	2595	1399	1998	1995.40	0.00	0	-4571	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	1	1	53234000	1063	30.71	1.51	03	0.02	65.00	1322.00	3135	20220818	-36.33	1825	20230103	9.37	2995	-33.36	20230215	1825	9.37	20230103	3135	-36.33	20220818	1825	9.37	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
105	20230814	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	10956476	5494	3.95	2010	2010	1989	2595	1399	1998	1994.26	0.00	0	-1544	2032	2014	2002	1984	1972	2009	1979	266	598	500	1390	5	1	53234000	1067	30.85	1.52	03	0.01	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
106	20230811	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	278162100	138949	123.56	2000	2020	1990	2590	1396	1994	2001.90	0.00	0	39239	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	1	1	53234000	1064	30.74	1.51	03	0.26	65.00	1322.00	3135	20220818	-36.27	1825	20230103	9.48	2995	-33.29	20230215	1825	9.48	20230103	3135	-36.27	20220818	1825	9.48	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
107	20230811	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	6	2	0.30	266766025	133239	118.48	2000	2020	1990	2590	1396	1994	2002.16	0.00	0	39421	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1065	30.77	1.51	03	0.25	65.00	1322.00	3135	20220818	-36.20	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3135	-36.20	20220818	1825	9.59	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
108	20230811	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	227109717	113371	100.82	2000	2020	1990	2590	1396	1994	2003.24	0.00	0	39446	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.21	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
109	20230811	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	208661109	104155	92.62	2000	2020	1990	2590	1396	1994	2003.37	0.00	0	39823	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.20	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
110	20230811	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	196071581	97880	87.04	2000	2020	1990	2590	1396	1994	2003.18	0.00	0	39320	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.18	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
111	20230811	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	16	2	0.80	162404222	81050	72.07	2000	2020	1990	2590	1396	1994	2003.75	0.00	0	36631	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1070	30.92	1.52	03	0.15	65.00	1322.00	3135	20220818	-35.89	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3135	-35.89	20220818	1825	10.14	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
112	20230811	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	128791284	64218	57.11	2000	2020	1990	2590	1396	1994	2005.53	0.00	0	30472	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.12	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
113	20230811	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	11	2	0.55	35936021	17987	16.00	2000	2005	1990	2590	1396	1994	1997.89	0.00	0	11172	2021	2007	1991	1977	1961	2014	1984	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.03	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.80	N	289080	500	266 억		0	N	N	0	N	00	N
114	20230810	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	16	2	0.81	222711553	111827	198.82	1979	2005	1975	2570	1385	1978	1991.57	0.00	0	25716	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1061	30.68	1.51	03	0.21	65.00	1322.00	3135	20220818	-36.40	1825	20230103	9.26	2995	-33.42	20230215	1825	9.26	20230103	3135	-36.40	20220818	1825	9.26	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
115	20230810	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	17	2	0.86	218584702	109757	195.14	1979	2005	1975	2570	1385	1978	1991.53	0.00	0	25725	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1062	30.69	1.51	03	0.21	65.00	1322.00	3135	20220818	-36.36	1825	20230103	9.32	2995	-33.39	20230215	1825	9.32	20230103	3135	-36.36	20220818	1825	9.32	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
116	20230810	140933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	3	2	0.15	202294407	101567	180.58	1979	2005	1975	2570	1385	1978	1991.73	0.00	0	26493	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1055	30.48	1.50	03	0.19	65.00	1322.00	3135	20220818	-36.81	1825	20230103	8.55	2995	-33.86	20230215	1825	8.55	20230103	3135	-36.81	20220818	1825	8.55	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
117	20230810	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	14	2	0.71	178305539	89484	159.10	1979	2005	1975	2570	1385	1978	1992.60	0.00	0	26493	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1060	30.65	1.51	03	0.17	65.00	1322.00	3135	20220818	-36.46	1825	20230103	9.15	2995	-33.49	20230215	1825	9.15	20230103	3135	-36.46	20220818	1825	9.15	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
118	20230810	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	17	2	0.86	153985264	77250	137.35	1979	2005	1975	2570	1385	1978	1993.34	0.00	0	26493	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1062	30.69	1.51	03	0.15	65.00	1322.00	3135	20220818	-36.36	1825	20230103	9.32	2995	-33.39	20230215	1825	9.32	20230103	3135	-36.36	20220818	1825	9.32	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
119	20230810	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	21	2	1.06	140141946	70302	124.99	1979	2005	1975	2570	1385	1978	1993.43	0.00	0	26493	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1064	30.75	1.51	03	0.13	65.00	1322.00	3135	20220818	-36.24	1825	20230103	9.53	2995	-33.26	20230215	1825	9.53	20230103	3135	-36.24	20220818	1825	9.53	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
120	20230810	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	20	2	1.01	92762778	46542	82.75	1979	2005	1975	2570	1385	1978	1993.10	0.00	0	15582	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1064	30.74	1.51	03	0.09	65.00	1322.00	3135	20220818	-36.27	1825	20230103	9.48	2995	-33.29	20230215	1825	9.48	20230103	3135	-36.27	20220818	1825	9.48	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
121	20230810	090947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	6	2	0.30	10083451	5099	9.07	1979	1984	1975	2570	1385	1978	1977.54	0.00	0	-1299	2006	1991	1980	1965	1954	1999	1973	266	592	500	1380	1	1	53234000	1056	30.52	1.50	03	0.01	65.00	1322.00	3135	20220818	-36.71	1825	20230103	8.71	2995	-33.76	20230215	1825	8.71	20230103	3135	-36.71	20220818	1825	8.71	20230103	5.79	N	289080	500	266 억		0	N	N	0	N	00	N
122	20230809	160933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1978	4	2	0.20	97607950	49334	33.75	1971	1995	1969	2565	1382	1974	1978.51	0.00	0	1224	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1053	30.43	1.50	03	0.09	65.00	1322.00	3135	20220818	-36.91	1825	20230103	8.38	2995	-33.96	20230215	1825	8.38	20230103	3135	-36.91	20220818	1825	8.38	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
123	20230809	150921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1977	3	2	0.15	87128802	44029	30.12	1971	1995	1969	2565	1382	1974	1978.90	0.00	0	1224	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1052	30.42	1.50	03	0.08	65.00	1322.00	3135	20220818	-36.94	1825	20230103	8.33	2995	-33.99	20230215	1825	8.33	20230103	3135	-36.94	20220818	1825	8.33	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
124	20230809	140919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	2	2	0.10	66167900	33420	22.86	1971	1995	1969	2565	1382	1974	1979.89	0.00	0	2540	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1052	30.40	1.49	03	0.06	65.00	1322.00	3135	20220818	-36.97	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	3135	-36.97	20220818	1825	8.27	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
125	20230809	130941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1979	5	2	0.25	51809539	26159	17.90	1971	1995	1969	2565	1382	1974	1980.56	0.00	0	2552	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1054	30.45	1.50	03	0.05	65.00	1322.00	3135	20220818	-36.87	1825	20230103	8.44	2995	-33.92	20230215	1825	8.44	20230103	3135	-36.87	20220818	1825	8.44	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
126	20230809	120938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1984	10	2	0.51	46065715	23257	15.91	1971	1995	1969	2565	1382	1974	1980.72	0.00	0	2552	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1056	30.52	1.50	03	0.04	65.00	1322.00	3135	20220818	-36.71	1825	20230103	8.71	2995	-33.76	20230215	1825	8.71	20230103	3135	-36.71	20220818	1825	8.71	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
127	20230809	110931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1987	13	2	0.66	36937954	18649	12.76	1971	1995	1969	2565	1382	1974	1980.69	0.00	0	2278	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1058	30.57	1.50	03	0.04	65.00	1322.00	3135	20220818	-36.62	1825	20230103	8.88	2995	-33.66	20230215	1825	8.88	20230103	3135	-36.62	20220818	1825	8.88	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
128	20230809	100919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1987	13	2	0.66	21894288	11073	7.58	1971	1995	1969	2565	1382	1974	1977.27	0.00	0	305	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1058	30.57	1.50	03	0.02	65.00	1322.00	3135	20220818	-36.62	1825	20230103	8.88	2995	-33.66	20230215	1825	8.88	20230103	3135	-36.62	20220818	1825	8.88	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
129	20230809	090924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1989	15	2	0.76	3130344	1583	1.08	1971	1995	1971	2565	1382	1974	1977.48	0.00	0	-663	2009	1991	1982	1964	1955	1987	1960	266	591	500	1380	1	1	53234000	1059	30.60	1.50	03	0.00	65.00	1322.00	3135	20220818	-36.56	1825	20230103	8.99	2995	-33.59	20230215	1825	8.99	20230103	3135	-36.56	20220818	1825	8.99	20230103	5.76	N	289080	500	266 억		0	N	N	0	N	00	N
130	20230808	160942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1974	-16	5	-0.80	288715710	145800	151.64	1990	2000	1973	2585	1393	1990	1980.22	0.00	0	-16502	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1051	30.37	1.49	03	0.27	65.00	1322.00	3135	20220818	-37.03	1825	20230103	8.16	2995	-34.09	20230215	1825	8.16	20230103	3135	-37.03	20220818	1825	8.16	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
131	20230808	150930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1979	-11	5	-0.55	252235099	127324	132.42	1990	2000	1973	2585	1393	1990	1981.05	0.00	0	-17034	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1054	30.45	1.50	03	0.24	65.00	1322.00	3135	20220818	-36.87	1825	20230103	8.44	2995	-33.92	20230215	1825	8.44	20230103	3135	-36.87	20220818	1825	8.44	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
132	20230808	140927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1987	-3	5	-0.15	226262524	114204	118.78	1990	2000	1973	2585	1393	1990	1981.21	0.00	0	-16490	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1058	30.57	1.50	03	0.21	65.00	1322.00	3135	20220818	-36.62	1825	20230103	8.88	2995	-33.66	20230215	1825	8.88	20230103	3135	-36.62	20220818	1825	8.88	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
133	20230808	130918	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1976	-14	5	-0.70	204905390	103429	107.57	1990	2000	1973	2585	1393	1990	1981.12	0.00	0	-12736	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1052	30.40	1.49	03	0.19	65.00	1322.00	3135	20220818	-36.97	1825	20230103	8.27	2995	-34.02	20230215	1825	8.27	20230103	3135	-36.97	20220818	1825	8.27	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
134	20230808	120924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1984	-6	5	-0.30	199885225	100892	104.93	1990	2000	1973	2585	1393	1990	1981.18	0.00	0	-12715	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1056	30.52	1.50	03	0.19	65.00	1322.00	3135	20220818	-36.71	1825	20230103	8.71	2995	-33.76	20230215	1825	8.71	20230103	3135	-36.71	20220818	1825	8.71	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
135	20230808	110912	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1988	-2	5	-0.10	132526376	66843	69.52	1990	2000	1973	2585	1393	1990	1982.65	0.00	0	-11381	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1058	30.58	1.50	03	0.13	65.00	1322.00	3135	20220818	-36.59	1825	20230103	8.93	2995	-33.62	20230215	1825	8.93	20230103	3135	-36.59	20220818	1825	8.93	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
136	20230808	100926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1987	-3	5	-0.15	68258363	34380	35.76	1990	2000	1980	2585	1393	1990	1985.41	0.00	0	-3460	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1058	30.57	1.50	03	0.06	65.00	1322.00	3135	20220818	-36.62	1825	20230103	8.88	2995	-33.66	20230215	1825	8.88	20230103	3135	-36.62	20220818	1825	8.88	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
137	20230808	090930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1997	7	2	0.35	6272904	3147	3.27	1990	2000	1990	2585	1393	1990	1993.30	0.00	0	-268	2008	1998	1989	1979	1970	1994	1975	266	596	500	1390	1	1	53234000	1063	30.72	1.51	03	0.01	65.00	1322.00	3135	20220818	-36.30	1825	20230103	9.42	2995	-33.32	20230215	1825	9.42	20230103	3135	-36.30	20220818	1825	9.42	20230103	5.82	N	289080	500	266 억		0	N	N	244	N	00	N
138	20230807	160921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1990	-5	5	-0.25	189010458	95207	120.78	1995	1999	1980	2590	1397	1995	1985.24	0.00	0	-2579	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1059	30.62	1.51	03	0.18	65.00	1322.00	3135	20220818	-36.52	1825	20230103	9.04	2995	-33.56	20230215	1825	9.04	20230103	3135	-36.52	20220818	1825	9.04	20230103	5.90	N	289080	500	266 억		0	N	N	244	N	00	N
139	20230807	150922	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1988	-7	5	-0.35	179619398	90484	114.78	1995	1999	1980	2590	1397	1995	1985.08	0.00	0	-2579	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1058	30.58	1.50	03	0.17	65.00	1322.00	3135	20220818	-36.59	1825	20230103	8.93	2995	-33.62	20230215	1825	8.93	20230103	3135	-36.59	20220818	1825	8.93	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
140	20230807	140926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1992	-3	5	-0.15	170764160	86032	109.14	1995	1999	1980	2590	1397	1995	1984.88	0.00	0	-2176	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1060	30.65	1.51	03	0.16	65.00	1322.00	3135	20220818	-36.46	1825	20230103	9.15	2995	-33.49	20230215	1825	9.15	20230103	3135	-36.46	20220818	1825	9.15	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
141	20230807	130916	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1986	-9	5	-0.45	140277822	70669	89.65	1995	1999	1980	2590	1397	1995	1984.98	0.00	0	-2451	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1057	30.55	1.50	03	0.13	65.00	1322.00	3135	20220818	-36.65	1825	20230103	8.82	2995	-33.69	20230215	1825	8.82	20230103	3135	-36.65	20220818	1825	8.82	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
142	20230807	120916	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1991	-4	5	-0.20	84549540	42565	54.00	1995	1999	1980	2590	1397	1995	1986.34	0.00	0	-3453	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1060	30.63	1.51	03	0.08	65.00	1322.00	3135	20220818	-36.49	1825	20230103	9.10	2995	-33.52	20230215	1825	9.10	20230103	3135	-36.49	20220818	1825	9.10	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
143	20230807	110907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1994	-1	5	-0.05	77226946	38880	49.32	1995	1999	1980	2590	1397	1995	1986.26	0.00	0	-4243	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1061	30.68	1.51	03	0.07	65.00	1322.00	3135	20220818	-36.40	1825	20230103	9.26	2995	-33.42	20230215	1825	9.26	20230103	3135	-36.40	20220818	1825	9.26	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
144	20230807	100920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1990	-5	5	-0.25	55027497	27715	35.16	1995	1999	1980	2590	1397	1995	1985.44	0.00	0	-5294	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1059	30.62	1.51	03	0.05	65.00	1322.00	3135	20220818	-36.52	1825	20230103	9.04	2995	-33.56	20230215	1825	9.04	20230103	3135	-36.52	20220818	1825	9.04	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
145	20230807	090917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1999	4	2	0.20	8293345	4161	5.28	1995	1999	1989	2590	1397	1995	1993.06	0.00	0	-2417	2029	2011	1997	1979	1965	2005	1973	266	596	500	1390	1	1	53234000	1064	30.75	1.51	03	0.01	65.00	1322.00	3135	20220818	-36.24	1825	20230103	9.53	2995	-33.26	20230215	1825	9.53	20230103	3135	-36.24	20220818	1825	9.53	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
146	20230804	160911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1995	1	2	0.05	157306393	78723	35.43	2000	2015	1983	2590	1396	1994	1998.23	0.00	0	1989	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	1	1	53234000	1062	30.69	1.51	03	0.15	65.00	1322.00	3135	20220818	-36.36	1825	20230103	9.32	2995	-33.39	20230215	1825	9.32	20230103	3135	-36.36	20220818	1825	9.32	20230103	5.90	N	289080	500	266 억		0	N	N	30	N	00	N
147	20230804	150910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1995	1	2	0.05	150838771	75478	33.97	2000	2015	1983	2590	1396	1994	1998.45	0.00	0	2014	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	1	1	53234000	1062	30.69	1.51	03	0.14	65.00	1322.00	3135	20220818	-36.36	1825	20230103	9.32	2995	-33.39	20230215	1825	9.32	20230103	3135	-36.36	20220818	1825	9.32	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
148	20230804	140923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1997	3	2	0.15	121439699	60716	27.32	2000	2015	1991	2590	1396	1994	2000.13	0.00	0	2001	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	1	1	53234000	1063	30.72	1.51	03	0.11	65.00	1322.00	3135	20220818	-36.30	1825	20230103	9.42	2995	-33.32	20230215	1825	9.42	20230103	3135	-36.30	20220818	1825	9.42	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
149	20230804	130907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1996	2	2	0.10	114792955	57383	25.82	2000	2015	1991	2590	1396	1994	2000.47	0.00	0	2001	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	1	1	53234000	1063	30.71	1.51	03	0.11	65.00	1322.00	3135	20220818	-36.33	1825	20230103	9.37	2995	-33.36	20230215	1825	9.37	20230103	3135	-36.33	20220818	1825	9.37	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
150	20230804	120903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1997	3	2	0.15	103237328	51586	23.22	2000	2015	1992	2590	1396	1994	2001.27	0.00	0	4262	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	1	1	53234000	1063	30.72	1.51	03	0.10	65.00	1322.00	3135	20220818	-36.30	1825	20230103	9.42	2995	-33.32	20230215	1825	9.42	20230103	3135	-36.30	20220818	1825	9.42	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
151	20230804	110914	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	6	2	0.30	87700240	43800	19.71	2000	2015	1992	2590	1396	1994	2002.29	0.00	0	10934	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	5	1	53234000	1065	30.77	1.51	03	0.08	65.00	1322.00	3135	20220818	-36.20	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3135	-36.20	20220818	1825	9.59	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
152	20230804	100858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	6	2	0.30	73931451	36918	16.61	2000	2015	1992	2590	1396	1994	2002.59	0.00	0	10792	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	5	1	53234000	1065	30.77	1.51	03	0.07	65.00	1322.00	3135	20220818	-36.20	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3135	-36.20	20220818	1825	9.59	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
153	20230804	090859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	11	2	0.55	11796371	5905	2.66	2000	2005	1992	2590	1396	1994	1997.69	0.00	0	-3458	2020	2007	1992	1979	1964	1999	1971	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.01	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.90	N	289080	500	266 억		0	N	N	568	N	00	N
154	20230803	160901	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1994	-3	5	-0.15	435020591	218823	148.15	1997	2005	1977	2595	1398	1997	1988.00	0.00	0	-45739	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1061	30.68	1.51	03	0.41	65.00	1322.00	3135	20220818	-36.40	1825	20230103	9.26	2995	-33.42	20230215	1825	9.26	20230103	3135	-36.40	20220818	1825	9.26	20230103	5.84	N	289080	500	266 억		0	N	N	568	N	00	N
155	20230803	150908	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1986	-11	5	-0.55	398146608	200340	135.64	1997	2005	1977	2595	1398	1997	1987.35	0.00	0	-45734	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1057	30.55	1.50	03	0.38	65.00	1322.00	3135	20220818	-36.65	1825	20230103	8.82	2995	-33.69	20230215	1825	8.82	20230103	3135	-36.65	20220818	1825	8.82	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
156	20230803	140900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1989	-8	5	-0.40	369188008	185748	125.76	1997	2005	1977	2595	1398	1997	1987.57	0.00	0	-46782	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1059	30.60	1.50	03	0.35	65.00	1322.00	3135	20220818	-36.56	1825	20230103	8.99	2995	-33.59	20230215	1825	8.99	20230103	3135	-36.56	20220818	1825	8.99	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
157	20230803	130902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1991	-6	5	-0.30	330437128	166259	112.56	1997	2005	1977	2595	1398	1997	1987.48	0.00	0	-47320	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1060	30.63	1.51	03	0.31	65.00	1322.00	3135	20220818	-36.49	1825	20230103	9.10	2995	-33.52	20230215	1825	9.10	20230103	3135	-36.49	20220818	1825	9.10	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
158	20230803	120907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1980	-17	5	-0.85	298472615	150128	101.64	1997	2005	1977	2595	1398	1997	1988.12	0.00	0	-51326	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1054	30.46	1.50	03	0.28	65.00	1322.00	3135	20220818	-36.84	1825	20230103	8.49	2995	-33.89	20230215	1825	8.49	20230103	3135	-36.84	20220818	1825	8.49	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
159	20230803	110856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1986	-11	5	-0.55	223460610	112280	76.02	1997	2005	1981	2595	1398	1997	1990.21	0.00	0	-36839	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1057	30.55	1.50	03	0.21	65.00	1322.00	3135	20220818	-36.65	1825	20230103	8.82	2995	-33.69	20230215	1825	8.82	20230103	3135	-36.65	20220818	1825	8.82	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
160	20230803	100854	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1991	-6	5	-0.30	94491931	47488	32.15	1997	2005	1981	2595	1398	1997	1989.81	0.00	0	-5389	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1060	30.63	1.51	03	0.09	65.00	1322.00	3135	20220818	-36.49	1825	20230103	9.10	2995	-33.52	20230215	1825	9.10	20230103	3135	-36.49	20220818	1825	9.10	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
161	20230803	090856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1995	-2	5	-0.10	16313880	8196	5.55	1997	1997	1986	2595	1398	1997	1990.47	0.00	0	-3718	2052	2024	2002	1974	1952	2013	1963	266	598	500	1390	1	1	53234000	1062	30.69	1.51	03	0.02	65.00	1322.00	3135	20220818	-36.36	1825	20230103	9.32	2995	-33.39	20230215	1825	9.32	20230103	3135	-36.36	20220818	1825	9.32	20230103	5.84	N	289080	500	266 억		0	N	N	30	N	00	N
162	20230802	160902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1997	-2	5	-0.10	283985351	141890	99.50	2010	2030	1980	2595	1400	1999	2001.47	0.00	0	-32792	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	1	1	53234000	1063	30.72	1.51	03	0.27	65.00	1322.00	3135	20220818	-36.30	1825	20230103	9.42	2995	-33.32	20230215	1825	9.42	20230103	3135	-36.30	20220818	1825	9.42	20230103	5.78	N	289080	500	266 억		0	N	N	30	N	00	N
163	20230802	150913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1996	-3	5	-0.15	279513825	139641	97.92	2010	2030	1980	2595	1400	1999	2001.69	0.00	0	-32182	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	1	1	53234000	1063	30.71	1.51	03	0.26	65.00	1322.00	3135	20220818	-36.33	1825	20230103	9.37	2995	-33.36	20230215	1825	9.37	20230103	3135	-36.33	20220818	1825	9.37	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
164	20230802	140902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1996	-3	5	-0.15	236781541	118154	82.85	2010	2030	1984	2595	1400	1999	2004.06	0.00	0	-29918	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	1	1	53234000	1063	30.71	1.51	03	0.22	65.00	1322.00	3135	20220818	-36.33	1825	20230103	9.37	2995	-33.36	20230215	1825	9.37	20230103	3135	-36.33	20220818	1825	9.37	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
165	20230802	130856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1997	-2	5	-0.10	175005074	87098	61.07	2010	2030	1991	2595	1400	1999	2009.45	0.00	0	-14051	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	1	1	53234000	1063	30.72	1.51	03	0.16	65.00	1322.00	3135	20220818	-36.30	1825	20230103	9.42	2995	-33.32	20230215	1825	9.42	20230103	3135	-36.30	20220818	1825	9.42	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
166	20230802	120851	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	1	2	0.05	160076644	79612	55.83	2010	2030	1994	2595	1400	1999	2010.91	0.00	0	-12038	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	5	1	53234000	1065	30.77	1.51	03	0.15	65.00	1322.00	3135	20220818	-36.20	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3135	-36.20	20220818	1825	9.59	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
167	20230802	110853	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2025	26	2	1.30	108771891	53960	37.84	2010	2030	1999	2595	1400	1999	2016.21	0.00	0	-8904	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	5	1	53234000	1078	31.15	1.53	03	0.10	65.00	1322.00	3135	20220818	-35.41	1825	20230103	10.96	2995	-32.39	20230215	1825	10.96	20230103	3135	-35.41	20220818	1825	10.96	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
168	20230802	100855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	31	2	1.55	66604631	33108	23.22	2010	2030	1999	2595	1400	1999	2012.26	0.00	0	-3744	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	5	1	53234000	1081	31.23	1.54	03	0.06	65.00	1322.00	3135	20220818	-35.25	1825	20230103	11.23	2995	-32.22	20230215	1825	11.23	20230103	3135	-35.25	20220818	1825	11.23	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
169	20230802	090854	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	6	2	0.30	23305581	11623	8.15	2010	2015	1999	2595	1400	1999	2005.90	0.00	0	-4214	2049	2023	2004	1978	1959	2014	1969	266	597	500	1390	5	1	53234000	1067	30.85	1.52	03	0.02	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.78	N	289080	500	266 억		0	N	N	64	N	00	N
170	20230801	160854	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1999	-1	5	-0.05	284848938	142059	100.10	2010	2030	1985	2600	1400	2000	2005.15	0.00	0	24836	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	1	1	53234000	1064	30.75	1.51	03	0.27	65.00	1322.00	3135	20220818	-36.24	1825	20230103	9.53	2995	-33.26	20230215	1825	9.53	20230103	3135	-36.24	20220818	1825	9.53	20230103	5.77	N	289080	500	266 억		0	N	N	64	N	00	N
171	20230801	150850	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	5	2	0.25	265104852	132188	93.14	2010	2030	1985	2600	1400	2000	2005.51	0.00	0	20641	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	5	1	53234000	1067	30.85	1.52	03	0.25	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N
172	20230801	140906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	15	2	0.75	235535378	117426	82.74	2010	2030	1985	2600	1400	2000	2005.82	0.00	0	17590	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.22	65.00	1322.00	3135	20220818	-35.73	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3135	-35.73	20220818	1825	10.41	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N
173	20230801	130846	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	15	2	0.75	223445020	111390	78.49	2010	2030	1985	2600	1400	2000	2005.97	0.00	0	17813	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.21	65.00	1322.00	3135	20220818	-35.73	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3135	-35.73	20220818	1825	10.41	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N
174	20230801	120847	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	15	2	0.75	207397270	103407	72.86	2010	2030	1985	2600	1400	2000	2005.64	0.00	0	14703	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.19	65.00	1322.00	3135	20220818	-35.73	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3135	-35.73	20220818	1825	10.41	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N
175	20230801	110843	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	15	2	0.75	162336921	80912	57.01	2010	2030	1985	2600	1400	2000	2006.34	0.00	0	8449	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.15	65.00	1322.00	3135	20220818	-35.73	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3135	-35.73	20220818	1825	10.41	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N
176	20230801	100848	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	20	2	1.00	111686001	55743	39.28	2010	2030	1985	2600	1400	2000	2003.59	0.00	0	5527	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	5	1	53234000	1075	31.08	1.53	03	0.10	65.00	1322.00	3135	20220818	-35.57	1825	20230103	10.68	2995	-32.55	20230215	1825	10.68	20230103	3135	-35.57	20220818	1825	10.68	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N
177	20230801	090841	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1998	-2	5	-0.10	58259337	29221	20.59	2010	2015	1985	2600	1400	2000	1993.75	0.00	0	2951	2046	2022	2006	1982	1966	2035	1995	266	600	500	1400	1	1	53234000	1064	30.74	1.51	03	0.05	65.00	1322.00	3135	20220818	-36.27	1825	20230103	9.48	2995	-33.29	20230215	1825	9.48	20230103	3135	-36.27	20220818	1825	9.48	20230103	5.77	N	289080	500	266 억		0	N	N	114	N	00	N