KissMeData/293580/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	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	-11	5	-0.85	1187336975	911403	234.83	1326	1350	1275	1683	907	1295	1302.76	0.43	0	-143578	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1230	14.76	1.29	12	0.95	87.00	996.00	1510	20230206	-14.97	635	20220929	102.20	1510	-14.97	20230206	1000	28.40	20230726	15100	-91.50	20230206	1000	28.40	20230726	3.83	N	293580	500	478 억		410595	N	Y	0	N	00	N
3	20230831	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-3	5	-0.23	1114045399	854125	220.07	1326	1350	1276	1683	907	1295	1304.31	0.43	0	-140699	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1237	14.85	1.30	12	0.89	87.00	996.00	1510	20230206	-14.44	635	20220929	103.46	1510	-14.44	20230206	1000	29.20	20230726	15100	-91.44	20230206	1000	29.20	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
4	20230831	141529	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	-1	5	-0.08	983034000	751918	193.73	1326	1350	1276	1683	907	1295	1307.37	0.43	0	-140493	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1239	14.87	1.30	12	0.79	87.00	996.00	1510	20230206	-14.30	635	20220929	103.78	1510	-14.30	20230206	1000	29.40	20230726	15100	-91.43	20230206	1000	29.40	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
5	20230831	131449	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	-8	5	-0.62	926121799	707719	182.35	1326	1350	1276	1683	907	1295	1308.60	0.43	0	-144571	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1233	14.79	1.29	12	0.74	87.00	996.00	1510	20230206	-14.77	635	20220929	102.68	1510	-14.77	20230206	1000	28.70	20230726	15100	-91.48	20230206	1000	28.70	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
6	20230831	121543	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	-4	5	-0.31	771116754	586942	151.23	1326	1350	1285	1683	907	1295	1313.79	0.43	0	-132432	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1236	14.84	1.30	12	0.61	87.00	996.00	1510	20230206	-14.50	635	20220929	103.31	1510	-14.50	20230206	1000	29.10	20230726	15100	-91.45	20230206	1000	29.10	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
7	20230831	112014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	3	2	0.23	749310630	570033	146.87	1326	1350	1285	1683	907	1295	1314.50	0.43	0	-123201	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1243	14.92	1.30	12	0.60	87.00	996.00	1510	20230206	-14.04	635	20220929	104.41	1510	-14.04	20230206	1000	29.80	20230726	15100	-91.40	20230206	1000	29.80	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
8	20230831	101634	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	3	2	0.23	515068544	388561	100.11	1326	1350	1296	1683	907	1295	1325.58	0.43	0	-109671	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1243	14.92	1.30	12	0.41	87.00	996.00	1510	20230206	-14.04	635	20220929	104.41	1510	-14.04	20230206	1000	29.80	20230726	15100	-91.40	20230206	1000	29.80	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
9	20230831	091500	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	33	2	2.55	326956580	244443	62.98	1326	1350	1316	1683	907	1295	1337.56	0.43	0	-91654	1329	1311	1302	1284	1275	1307	1280	479	388	500	820	1	1	95770000	1272	15.26	1.33	12	0.26	87.00	996.00	1510	20230206	-12.05	635	20220929	109.13	1510	-12.05	20230206	1000	32.80	20230726	15100	-91.21	20230206	1000	32.80	20230726	3.83	N	293580	500	478 억		410595	N	N	0	N	00	N
10	20230830	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1295	-1	5	-0.08	498977031	382368	50.91	1296	1320	1293	1684	908	1296	1304.99	0.43	0	1343	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1240	14.89	1.30	12	0.40	87.00	996.00	1510	20230206	-14.24	635	20220929	103.94	1510	-14.24	20230206	1000	29.50	20230726	15100	-91.42	20230206	1000	29.50	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
11	20230830	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	4	2	0.31	473673628	362851	48.32	1296	1320	1293	1684	908	1296	1305.42	0.43	0	5212	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1245	14.94	1.31	12	0.38	87.00	996.00	1510	20230206	-13.91	635	20220929	104.72	1510	-13.91	20230206	1000	30.00	20230726	15100	-91.39	20230206	1000	30.00	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
12	20230830	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1305	9	2	0.69	430879999	329920	43.93	1296	1320	1293	1684	908	1296	1306.01	0.43	0	5978	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1250	15.00	1.31	12	0.34	87.00	996.00	1510	20230206	-13.58	635	20220929	105.51	1510	-13.58	20230206	1000	30.50	20230726	15100	-91.36	20230206	1000	30.50	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
13	20230830	131432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1308	12	2	0.93	384921399	294658	39.24	1296	1320	1293	1684	908	1296	1306.33	0.43	0	7563	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1253	15.03	1.31	12	0.31	87.00	996.00	1510	20230206	-13.38	635	20220929	105.98	1510	-13.38	20230206	1000	30.80	20230726	15100	-91.34	20230206	1000	30.80	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
14	20230830	121444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1302	6	2	0.46	313166891	239584	31.90	1296	1320	1293	1684	908	1296	1307.13	0.43	0	4710	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1247	14.97	1.31	12	0.25	87.00	996.00	1510	20230206	-13.77	635	20220929	105.04	1510	-13.77	20230206	1000	30.20	20230726	15100	-91.38	20230206	1000	30.20	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
15	20230830	112000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1313	17	2	1.31	229152789	175117	23.32	1296	1320	1293	1684	908	1296	1308.57	0.43	0	-14300	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1257	15.09	1.32	12	0.18	87.00	996.00	1510	20230206	-13.05	635	20220929	106.77	1510	-13.05	20230206	1000	31.30	20230726	15100	-91.30	20230206	1000	31.30	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
16	20230830	101530	57	100.00	KOSDAQ		금융	N	N	N	N		N	1317	21	2	1.62	171387089	131079	17.45	1296	1320	1293	1684	908	1296	1307.51	0.43	0	-5608	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1261	15.14	1.32	12	0.14	87.00	996.00	1510	20230206	-12.78	635	20220929	107.40	1510	-12.78	20230206	1000	31.70	20230726	15100	-91.28	20230206	1000	31.70	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
17	20230830	091430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	1	2	0.08	31242958	24060	3.20	1296	1314	1293	1684	908	1296	1298.54	0.43	0	-350	1356	1326	1310	1280	1264	1318	1272	479	388	500	820	1	1	95770000	1242	14.91	1.30	12	0.03	87.00	996.00	1510	20230206	-14.11	635	20220929	104.25	1510	-14.11	20230206	1000	29.70	20230726	15100	-91.41	20230206	1000	29.70	20230726	3.88	N	293580	500	478 억		409251	N	N	0	N	00	N
18	20230829	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	-34	5	-2.56	974212101	746325	58.11	1330	1340	1294	1729	931	1330	1305.32	0.50	0	-68009	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1241	14.90	1.30	12	0.78	87.00	996.00	1510	20230206	-14.17	635	20220929	104.09	1510	-14.17	20230206	1000	29.60	20230726	15100	-91.42	20230206	1000	29.60	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
19	20230829	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1304	-26	5	-1.95	898344861	687853	53.56	1330	1340	1294	1729	931	1330	1305.98	0.50	0	-67887	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1249	14.99	1.31	12	0.72	87.00	996.00	1510	20230206	-13.64	635	20220929	105.35	1510	-13.64	20230206	1000	30.40	20230726	15100	-91.36	20230206	1000	30.40	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
20	20230829	141534	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	-33	5	-2.48	806408673	617238	48.06	1330	1340	1294	1729	931	1330	1306.44	0.50	0	-55837	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1242	14.91	1.30	12	0.64	87.00	996.00	1510	20230206	-14.11	635	20220929	104.25	1510	-14.11	20230206	1000	29.70	20230726	15100	-91.41	20230206	1000	29.70	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
21	20230829	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	-30	5	-2.26	702416891	537034	41.81	1330	1340	1296	1729	931	1330	1307.91	0.50	0	-49186	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1245	14.94	1.31	12	0.56	87.00	996.00	1510	20230206	-13.91	635	20220929	104.72	1510	-13.91	20230206	1000	30.00	20230726	15100	-91.39	20230206	1000	30.00	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
22	20230829	121529	57	100.00	KOSDAQ		금융	N	N	N	N		N	1305	-25	5	-1.88	585739542	447337	34.83	1330	1340	1300	1729	931	1330	1309.34	0.50	0	-46289	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1250	15.00	1.31	12	0.47	87.00	996.00	1510	20230206	-13.58	635	20220929	105.51	1510	-13.58	20230206	1000	30.50	20230726	15100	-91.36	20230206	1000	30.50	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
23	20230829	112225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1308	-22	5	-1.65	532080436	406090	31.62	1330	1340	1300	1729	931	1330	1310.20	0.50	0	-46123	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1253	15.03	1.31	12	0.42	87.00	996.00	1510	20230206	-13.38	635	20220929	105.98	1510	-13.38	20230206	1000	30.80	20230726	15100	-91.34	20230206	1000	30.80	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
24	20230829	101625	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	-16	5	-1.20	294980364	224178	17.45	1330	1340	1305	1729	931	1330	1315.76	0.50	0	-47052	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1258	15.10	1.32	12	0.23	87.00	996.00	1510	20230206	-12.98	635	20220929	106.93	1510	-12.98	20230206	1000	31.40	20230726	15100	-91.30	20230206	1000	31.40	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
25	20230829	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-10	5	-0.75	97545657	73819	5.75	1330	1340	1305	1729	931	1330	1321.29	0.50	0	-34640	1396	1363	1309	1276	1222	1379	1292	479	399	500	850	1	1	95770000	1264	15.17	1.33	12	0.08	87.00	996.00	1510	20230206	-12.58	635	20220929	107.87	1510	-12.58	20230206	1000	32.00	20230726	15100	-91.26	20230206	1000	32.00	20230726	3.84	N	293580	500	478 억		482318	N	N	0	N	00	N
26	20230828	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1330	48	2	3.74	1667489771	1277287	63.69	1281	1342	1255	1666	898	1282	1305.50	0.50	0	-6992	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1274	15.29	1.34	12	1.33	87.00	996.00	1510	20230206	-11.92	635	20220929	109.45	1510	-11.92	20230206	1000	33.00	20230726	15100	-91.19	20230206	1000	33.00	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
27	20230828	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1317	35	2	2.73	1549468697	1188185	59.25	1281	1342	1255	1666	898	1282	1304.07	0.50	0	-926	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1261	15.14	1.32	12	1.24	87.00	996.00	1510	20230206	-12.78	635	20220929	107.40	1510	-12.78	20230206	1000	31.70	20230726	15100	-91.28	20230206	1000	31.70	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
28	20230828	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	42	2	3.28	1437752604	1103374	55.02	1281	1342	1255	1666	898	1282	1303.06	0.50	0	-191	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1268	15.22	1.33	12	1.15	87.00	996.00	1510	20230206	-12.32	635	20220929	108.50	1510	-12.32	20230206	1000	32.40	20230726	15100	-91.23	20230206	1000	32.40	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
29	20230828	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	38	2	2.96	1113849676	859879	42.88	1281	1325	1255	1666	898	1282	1295.36	0.50	0	-86608	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1264	15.17	1.33	12	0.90	87.00	996.00	1510	20230206	-12.58	635	20220929	107.87	1510	-12.58	20230206	1000	32.00	20230726	15100	-91.26	20230206	1000	32.00	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
30	20230828	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1308	26	2	2.03	854412493	662956	33.06	1281	1314	1255	1666	898	1282	1288.80	0.50	0	-93112	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1253	15.03	1.31	12	0.69	87.00	996.00	1510	20230206	-13.38	635	20220929	105.98	1510	-13.38	20230206	1000	30.80	20230726	15100	-91.34	20230206	1000	30.80	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
31	20230828	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1309	27	2	2.11	726568091	565049	28.18	1281	1313	1255	1666	898	1282	1285.85	0.50	0	-104908	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1254	15.05	1.31	12	0.59	87.00	996.00	1510	20230206	-13.31	635	20220929	106.14	1510	-13.31	20230206	1000	30.90	20230726	15100	-91.33	20230206	1000	30.90	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
32	20230828	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1286	4	2	0.31	432540906	338845	16.90	1281	1292	1255	1666	898	1282	1276.51	0.50	0	-92568	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1232	14.78	1.29	12	0.35	87.00	996.00	1510	20230206	-14.83	635	20220929	102.52	1510	-14.83	20230206	1000	28.60	20230726	15100	-91.48	20230206	1000	28.60	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
33	20230828	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	0	3	0.00	79695815	62265	3.10	1281	1292	1269	1666	898	1282	1279.93	0.50	0	-7708	1371	1326	1275	1230	1179	1349	1253	479	384	500	820	1	1	95770000	1228	14.74	1.29	12	0.07	87.00	996.00	1510	20230206	-15.10	635	20220929	101.89	1510	-15.10	20230206	1000	28.20	20230726	15100	-91.51	20230206	1000	28.20	20230726	3.87	N	293580	500	478 억		474993	N	N	0	N	00	N
34	20230825	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	44	2	3.55	2552190662	1995806	231.60	1227	1320	1224	1609	867	1238	1278.78	0.54	0	-50470	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1228	14.74	1.29	12	2.08	87.00	996.00	1510	20230206	-15.10	635	20220929	101.89	1510	-15.10	20230206	1000	28.20	20230726	15100	-91.51	20230206	1000	28.20	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
35	20230825	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1272	34	2	2.75	2494075825	1950383	226.33	1227	1320	1224	1609	867	1238	1278.76	0.54	0	-49165	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1218	14.62	1.28	12	2.04	87.00	996.00	1510	20230206	-15.76	635	20220929	100.31	1510	-15.76	20230206	1000	27.20	20230726	15100	-91.58	20230206	1000	27.20	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
36	20230825	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	46	2	3.72	2307525425	1803285	209.26	1227	1320	1224	1609	867	1238	1279.62	0.54	0	-60600	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1230	14.76	1.29	12	1.88	87.00	996.00	1510	20230206	-14.97	635	20220929	102.20	1510	-14.97	20230206	1000	28.40	20230726	15100	-91.50	20230206	1000	28.40	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
37	20230825	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	50	2	4.04	2145929768	1677523	194.67	1227	1320	1224	1609	867	1238	1279.23	0.54	0	-92631	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1234	14.80	1.29	12	1.75	87.00	996.00	1510	20230206	-14.70	635	20220929	102.83	1510	-14.70	20230206	1000	28.80	20230726	15100	-91.47	20230206	1000	28.80	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
38	20230825	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	58	2	4.68	1925643306	1505810	174.74	1227	1320	1224	1609	867	1238	1278.81	0.54	0	-91959	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1241	14.90	1.30	12	1.57	87.00	996.00	1510	20230206	-14.17	635	20220929	104.09	1510	-14.17	20230206	1000	29.60	20230726	15100	-91.42	20230206	1000	29.60	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
39	20230825	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1265	27	2	2.18	1074583091	846790	98.27	1227	1290	1224	1609	867	1238	1269.01	0.54	0	-125903	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1211	14.54	1.27	12	0.88	87.00	996.00	1510	20230206	-16.23	635	20220929	99.21	1510	-16.23	20230206	1000	26.50	20230726	15100	-91.62	20230206	1000	26.50	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
40	20230825	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	26	2	2.10	856909539	674650	78.29	1227	1290	1224	1609	867	1238	1270.15	0.54	0	-143180	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1211	14.53	1.27	12	0.70	87.00	996.00	1510	20230206	-16.29	635	20220929	99.06	1510	-16.29	20230206	1000	26.40	20230726	15100	-91.63	20230206	1000	26.40	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
41	20230825	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	3	2	0.24	49412592	40003	4.64	1227	1250	1224	1609	867	1238	1235.22	0.54	0	6819	1266	1251	1236	1221	1206	1259	1229	479	371	500	790	1	1	95770000	1189	14.26	1.25	12	0.04	87.00	996.00	1510	20230206	-17.81	635	20220929	95.43	1510	-17.81	20230206	1000	24.10	20230726	15100	-91.78	20230206	1000	24.10	20230726	3.76	N	293580	500	478 억		519013	N	N	0	N	00	N
42	20230824	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	1	2	0.08	1057931806	855809	48.25	1230	1251	1221	1608	866	1237	1236.17	0.57	0	-30375	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1186	14.23	1.24	12	0.89	87.00	996.00	1510	20230206	-18.01	635	20220929	94.96	1510	-18.01	20230206	1000	23.80	20230726	15100	-91.80	20230206	1000	23.80	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
43	20230824	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	1	2	0.08	1008631192	815971	46.00	1230	1251	1221	1608	866	1237	1236.11	0.57	0	-25679	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1186	14.23	1.24	12	0.85	87.00	996.00	1510	20230206	-18.01	635	20220929	94.96	1510	-18.01	20230206	1000	23.80	20230726	15100	-91.80	20230206	1000	23.80	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
44	20230824	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	1	2	0.08	930545511	752654	42.43	1230	1251	1221	1608	866	1237	1236.35	0.57	0	-25077	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1186	14.23	1.24	12	0.79	87.00	996.00	1510	20230206	-18.01	635	20220929	94.96	1510	-18.01	20230206	1000	23.80	20230726	15100	-91.80	20230206	1000	23.80	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
45	20230824	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	-1	5	-0.08	821020510	663760	37.42	1230	1251	1221	1608	866	1237	1236.92	0.57	0	-26608	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1184	14.21	1.24	12	0.69	87.00	996.00	1510	20230206	-18.15	635	20220929	94.65	1510	-18.15	20230206	1000	23.60	20230726	15100	-91.81	20230206	1000	23.60	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
46	20230824	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	5	2	0.40	713287355	576794	32.52	1230	1251	1221	1608	866	1237	1236.64	0.57	0	-20266	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1189	14.28	1.25	12	0.60	87.00	996.00	1510	20230206	-17.75	635	20220929	95.59	1510	-17.75	20230206	1000	24.20	20230726	15100	-91.77	20230206	1000	24.20	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
47	20230824	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	10	2	0.81	654572287	529693	29.86	1230	1250	1221	1608	866	1237	1235.76	0.57	0	-14952	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1194	14.33	1.25	12	0.55	87.00	996.00	1510	20230206	-17.42	635	20220929	96.38	1510	-17.42	20230206	1000	24.70	20230726	15100	-91.74	20230206	1000	24.70	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
48	20230824	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	-5	5	-0.40	289952805	235526	13.28	1230	1243	1221	1608	866	1237	1231.08	0.57	0	-45380	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1180	14.16	1.24	12	0.25	87.00	996.00	1510	20230206	-18.41	635	20220929	94.02	1510	-18.41	20230206	1000	23.20	20230726	15100	-91.84	20230206	1000	23.20	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
49	20230824	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1230	-7	5	-0.57	127313631	103820	5.85	1230	1241	1221	1608	866	1237	1226.25	0.57	0	-7788	1307	1271	1237	1201	1167	1290	1220	479	371	500	790	1	1	95770000	1178	14.14	1.23	12	0.11	87.00	996.00	1510	20230206	-18.54	635	20220929	93.70	1510	-18.54	20230206	1000	23.00	20230726	15100	-91.85	20230206	1000	23.00	20230726	3.75	N	293580	500	478 억		549389	N	N	0	N	00	N
50	20230823	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	22	2	1.81	2173879954	1749611	120.08	1221	1273	1203	1579	851	1215	1242.53	0.50	0	91348	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1185	14.22	1.24	12	1.83	87.00	996.00	1510	20230206	-18.08	635	20220929	94.80	1510	-18.08	20230206	1000	23.70	20230726	15100	-91.81	20230206	1000	23.70	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
51	20230823	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	39	2	3.21	2090103723	1682083	115.44	1221	1273	1203	1579	851	1215	1242.59	0.50	0	84569	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1201	14.41	1.26	12	1.76	87.00	996.00	1510	20230206	-16.95	635	20220929	97.48	1510	-16.95	20230206	1000	25.40	20230726	15100	-91.70	20230206	1000	25.40	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
52	20230823	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1249	34	2	2.80	1942538330	1563767	107.32	1221	1273	1203	1579	851	1215	1242.24	0.50	0	65070	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1196	14.36	1.25	12	1.63	87.00	996.00	1510	20230206	-17.28	635	20220929	96.69	1510	-17.28	20230206	1000	24.90	20230726	15100	-91.73	20230206	1000	24.90	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
53	20230823	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	55	2	4.53	1652431466	1331954	91.41	1221	1273	1203	1579	851	1215	1240.63	0.50	0	97449	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1216	14.60	1.28	12	1.39	87.00	996.00	1510	20230206	-15.89	635	20220929	100.00	1510	-15.89	20230206	1000	27.00	20230726	15100	-91.59	20230206	1000	27.00	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
54	20230823	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	42	2	3.46	1245629652	1009001	69.25	1221	1268	1203	1579	851	1215	1234.54	0.50	0	41659	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1204	14.45	1.26	12	1.05	87.00	996.00	1510	20230206	-16.75	635	20220929	97.95	1510	-16.75	20230206	1000	25.70	20230726	15100	-91.68	20230206	1000	25.70	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
55	20230823	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	17	2	1.40	965598074	783637	53.78	1221	1267	1203	1579	851	1215	1232.22	0.50	0	-3817	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1180	14.16	1.24	12	0.82	87.00	996.00	1510	20230206	-18.41	635	20220929	94.02	1510	-18.41	20230206	1000	23.20	20230726	15100	-91.84	20230206	1000	23.20	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
56	20230823	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1246	31	2	2.55	718135982	582323	39.97	1221	1267	1203	1579	851	1215	1233.26	0.50	0	19431	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1193	14.32	1.25	12	0.61	87.00	996.00	1510	20230206	-17.48	635	20220929	96.22	1510	-17.48	20230206	1000	24.60	20230726	15100	-91.75	20230206	1000	24.60	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
57	20230823	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	6	2	0.49	63264765	51866	3.56	1221	1230	1209	1579	851	1215	1219.87	0.50	0	-3326	1292	1253	1234	1195	1176	1244	1186	479	364	500	770	1	1	95770000	1169	14.03	1.23	12	0.05	87.00	996.00	1510	20230206	-19.14	635	20220929	92.28	1510	-19.14	20230206	1000	22.10	20230726	15100	-91.91	20230206	1000	22.10	20230726	3.45	N	293580	500	478 억		477360	N	N	0	N	00	N
58	20230822	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	-65	5	-5.08	1773482722	1443639	27.25	1262	1273	1215	1664	896	1280	1228.38	0.52	0	-18853	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1164	13.97	1.22	12	1.51	87.00	996.00	1510	20230206	-19.54	635	20220929	91.34	1510	-19.54	20230206	1000	21.50	20230726	15100	-91.95	20230206	1000	21.50	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
59	20230822	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1217	-63	5	-4.92	1674277314	1362082	25.71	1262	1273	1215	1664	896	1280	1229.10	0.52	0	-20957	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1166	13.99	1.22	12	1.42	87.00	996.00	1510	20230206	-19.40	635	20220929	91.65	1510	-19.40	20230206	1000	21.70	20230726	15100	-91.94	20230206	1000	21.70	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
60	20230822	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	-59	5	-4.61	1519676267	1235318	23.31	1262	1273	1215	1664	896	1280	1230.07	0.52	0	-40960	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1169	14.03	1.23	12	1.29	87.00	996.00	1510	20230206	-19.14	635	20220929	92.28	1510	-19.14	20230206	1000	22.10	20230726	15100	-91.91	20230206	1000	22.10	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
61	20230822	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1222	-58	5	-4.53	1276942362	1036342	19.56	1262	1273	1218	1664	896	1280	1232.03	0.52	0	20712	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1170	14.05	1.23	12	1.08	87.00	996.00	1510	20230206	-19.07	635	20220929	92.44	1510	-19.07	20230206	1000	22.20	20230726	15100	-91.91	20230206	1000	22.20	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
62	20230822	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	-44	5	-3.44	1173394221	951727	17.96	1262	1273	1218	1664	896	1280	1232.77	0.52	0	36094	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1184	14.21	1.24	12	0.99	87.00	996.00	1510	20230206	-18.15	635	20220929	94.65	1510	-18.15	20230206	1000	23.60	20230726	15100	-91.81	20230206	1000	23.60	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
63	20230822	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-55	5	-4.30	1095229049	888148	16.76	1262	1273	1218	1664	896	1280	1233.01	0.52	0	18910	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1173	14.08	1.23	12	0.93	87.00	996.00	1510	20230206	-18.87	635	20220929	92.91	1510	-18.87	20230206	1000	22.50	20230726	15100	-91.89	20230206	1000	22.50	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
64	20230822	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	-37	5	-2.89	913704087	740401	13.97	1262	1273	1218	1664	896	1280	1233.89	0.52	0	-7417	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1190	14.29	1.25	12	0.77	87.00	996.00	1510	20230206	-17.68	635	20220929	95.75	1510	-17.68	20230206	1000	24.30	20230726	15100	-91.77	20230206	1000	24.30	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
65	20230822	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	-59	5	-4.61	404012876	323989	6.11	1262	1273	1220	1664	896	1280	1246.70	0.52	0	-77445	1468	1374	1305	1211	1142	1339	1176	479	384	500	810	1	1	95770000	1169	14.03	1.23	12	0.34	87.00	996.00	1510	20230206	-19.14	635	20220929	92.28	1510	-19.14	20230206	1000	22.10	20230726	15100	-91.91	20230206	1000	22.10	20230726	3.53	N	293580	500	478 억		500125	N	N	0	N	00	N
66	20230821	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-70	5	-5.19	6765962509	5261071	41.48	1344	1399	1236	1755	945	1350	1286.04	1.10	0	-592416	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1226	14.71	1.29	12	5.49	87.00	996.00	1510	20230206	-15.23	635	20220929	101.57	1510	-15.23	20230206	1000	28.00	20230726	15100	-91.52	20230206	1000	28.00	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
67	20230821	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1286	-64	5	-4.74	6629106947	5154225	40.64	1344	1399	1236	1755	945	1350	1286.15	1.10	0	-581116	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1232	14.78	1.29	12	5.38	87.00	996.00	1510	20230206	-14.83	635	20220929	102.52	1510	-14.83	20230206	1000	28.60	20230726	15100	-91.48	20230206	1000	28.60	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
68	20230821	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	-68	5	-5.04	6230648480	4843667	38.19	1344	1399	1236	1755	945	1350	1286.35	1.10	0	-598655	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1228	14.74	1.29	12	5.06	87.00	996.00	1510	20230206	-15.10	635	20220929	101.89	1510	-15.10	20230206	1000	28.20	20230726	15100	-91.51	20230206	1000	28.20	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
69	20230821	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	-63	5	-4.67	5934950499	4612913	36.37	1344	1399	1236	1755	945	1350	1286.59	1.10	0	-632683	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1233	14.79	1.29	12	4.82	87.00	996.00	1510	20230206	-14.77	635	20220929	102.68	1510	-14.77	20230206	1000	28.70	20230726	15100	-91.48	20230206	1000	28.70	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
70	20230821	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1274	-76	5	-5.63	5031872788	3911361	30.84	1344	1399	1236	1755	945	1350	1286.47	1.10	0	-583773	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1220	14.64	1.28	12	4.08	87.00	996.00	1510	20230206	-15.63	635	20220929	100.63	1510	-15.63	20230206	1000	27.40	20230726	15100	-91.56	20230206	1000	27.40	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
71	20230821	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	-103	5	-7.63	4523398954	3504045	27.63	1344	1399	1245	1755	945	1350	1290.91	1.10	0	-508138	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1194	14.33	1.25	12	3.66	87.00	996.00	1510	20230206	-17.42	635	20220929	96.38	1510	-17.42	20230206	1000	24.70	20230726	15100	-91.74	20230206	1000	24.70	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
72	20230821	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	-63	5	-4.67	3599445830	2767445	21.82	1344	1399	1254	1755	945	1350	1300.64	1.10	0	-409033	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1233	14.79	1.29	12	2.89	87.00	996.00	1510	20230206	-14.77	635	20220929	102.68	1510	-14.77	20230206	1000	28.70	20230726	15100	-91.48	20230206	1000	28.70	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
73	20230821	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	-16	5	-1.19	1608843685	1207584	9.52	1344	1399	1256	1755	945	1350	1332.28	1.10	0	-291005	1548	1448	1308	1208	1068	1499	1259	479	405	500	860	1	1	95770000	1278	15.33	1.34	12	1.26	87.00	996.00	1510	20230206	-11.66	635	20220929	110.08	1510	-11.66	20230206	1000	33.40	20230726	15100	-91.17	20230206	1000	33.40	20230726	3.45	N	293580	500	478 억		1049299	N	N	0	N	00	N
74	20230818	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	177	2	15.09	16269533632	12293589	2655.98	1180	1408	1168	1524	822	1173	1323.29	0.73	0	379282	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1293	15.52	1.36	12	12.84	87.00	996.00	1510	20230206	-10.60	635	20220929	112.60	1510	-10.60	20230206	1000	35.00	20230726	15100	-91.06	20230206	1000	35.00	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
75	20230818	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	166	2	14.15	15529017652	11743312	2537.10	1180	1408	1168	1524	822	1173	1322.37	0.73	0	373332	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1282	15.39	1.34	12	12.26	87.00	996.00	1510	20230206	-11.32	635	20220929	110.87	1510	-11.32	20230206	1000	33.90	20230726	15100	-91.13	20230206	1000	33.90	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
76	20230818	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	97	2	8.27	14399168973	10884046	2351.46	1180	1408	1168	1524	822	1173	1322.96	0.73	0	382624	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1216	14.60	1.28	12	11.36	87.00	996.00	1510	20230206	-15.89	635	20220929	100.00	1510	-15.89	20230206	1000	27.00	20230726	15100	-91.59	20230206	1000	27.00	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
77	20230818	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	147	2	12.53	12825420804	9660959	2087.21	1180	1408	1168	1524	822	1173	1327.55	0.73	0	79714	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1264	15.17	1.33	12	10.09	87.00	996.00	1510	20230206	-12.58	635	20220929	107.87	1510	-12.58	20230206	1000	32.00	20230726	15100	-91.26	20230206	1000	32.00	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
78	20230818	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	166	2	14.15	10388889541	7855529	1697.16	1180	1408	1168	1524	822	1173	1322.49	0.73	0	-330676	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1282	15.39	1.34	12	8.20	87.00	996.00	1510	20230206	-11.32	635	20220929	110.87	1510	-11.32	20230206	1000	33.90	20230726	15100	-91.13	20230206	1000	33.90	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
79	20230818	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1266	93	2	7.93	1881023635	1522645	328.96	1180	1278	1168	1524	822	1173	1235.37	0.73	0	-87135	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1212	14.55	1.27	12	1.59	87.00	996.00	1510	20230206	-16.16	635	20220929	99.37	1510	-16.16	20230206	1000	26.60	20230726	15100	-91.62	20230206	1000	26.60	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
80	20230818	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1224	51	2	4.35	567608881	469737	101.48	1180	1227	1168	1524	822	1173	1208.35	0.73	0	-19472	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1172	14.07	1.23	12	0.49	87.00	996.00	1510	20230206	-18.94	635	20220929	92.76	1510	-18.94	20230206	1000	22.40	20230726	15100	-91.89	20230206	1000	22.40	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
81	20230818	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1201	28	2	2.39	141381377	118105	25.52	1180	1205	1168	1524	822	1173	1197.08	0.73	0	-11715	1215	1193	1168	1146	1121	1181	1134	479	351	500	750	1	1	95770000	1150	13.80	1.21	12	0.12	87.00	996.00	1510	20230206	-20.46	635	20220929	89.13	1510	-20.46	20230206	1000	20.10	20230726	15100	-92.05	20230206	1000	20.10	20230726	3.43	N	293580	500	478 억		698068	N	N	0	N	00	N
82	20230817	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1173	-16	5	-1.35	525671520	452083	44.46	1181	1190	1143	1545	833	1189	1162.78	0.77	0	-39181	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1123	13.48	1.18	12	0.47	87.00	996.00	1510	20230206	-22.32	635	20220929	84.72	1510	-22.32	20230206	1000	17.30	20230726	15100	-92.23	20230206	1000	17.30	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
83	20230817	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1178	-11	5	-0.93	507609458	436705	42.95	1181	1190	1143	1545	833	1189	1162.36	0.77	0	-39866	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1128	13.54	1.18	12	0.46	87.00	996.00	1510	20230206	-21.99	635	20220929	85.51	1510	-21.99	20230206	1000	17.80	20230726	15100	-92.20	20230206	1000	17.80	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
84	20230817	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1170	-19	5	-1.60	485463079	417817	41.09	1181	1190	1143	1545	833	1189	1161.90	0.77	0	-41558	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1121	13.45	1.17	12	0.44	87.00	996.00	1510	20230206	-22.52	635	20220929	84.25	1510	-22.52	20230206	1000	17.00	20230726	15100	-92.25	20230206	1000	17.00	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
85	20230817	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1165	-24	5	-2.02	361919167	312547	30.74	1181	1190	1143	1545	833	1189	1157.97	0.77	0	-72586	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1116	13.39	1.17	12	0.33	87.00	996.00	1510	20230206	-22.85	635	20220929	83.46	1510	-22.85	20230206	1000	16.50	20230726	15100	-92.28	20230206	1000	16.50	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
86	20230817	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1163	-26	5	-2.19	316065848	273161	26.86	1181	1190	1143	1545	833	1189	1157.07	0.77	0	-79945	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1114	13.37	1.17	12	0.29	87.00	996.00	1510	20230206	-22.98	635	20220929	83.15	1510	-22.98	20230206	1000	16.30	20230726	15100	-92.30	20230206	1000	16.30	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
87	20230817	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1160	-29	5	-2.44	261964250	226594	22.28	1181	1190	1143	1545	833	1189	1156.10	0.77	0	-80820	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1111	13.33	1.16	12	0.24	87.00	996.00	1510	20230206	-23.18	635	20220929	82.68	1510	-23.18	20230206	1000	16.00	20230726	15100	-92.32	20230206	1000	16.00	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
88	20230817	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1151	-38	5	-3.20	221976247	192046	18.89	1181	1190	1143	1545	833	1189	1155.85	0.77	0	-71582	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1102	13.23	1.16	12	0.20	87.00	996.00	1510	20230206	-23.77	635	20220929	81.26	1510	-23.77	20230206	1000	15.10	20230726	15100	-92.38	20230206	1000	15.10	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
89	20230817	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1161	-28	5	-2.35	52654109	44949	4.42	1181	1190	1161	1545	833	1189	1171.42	0.77	0	-17912	1280	1234	1179	1133	1078	1257	1156	479	356	500	760	1	1	95770000	1112	13.34	1.17	12	0.05	87.00	996.00	1510	20230206	-23.11	635	20220929	82.83	1510	-23.11	20230206	1000	16.10	20230726	15100	-92.31	20230206	1000	16.10	20230726	3.54	N	293580	500	478 억		736935	N	N	0	N	00	N
90	20230816	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1189	30	2	2.59	1211457338	1014268	152.52	1166	1225	1124	1506	812	1159	1194.42	0.73	0	29323	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1139	13.67	1.19	12	1.06	87.00	996.00	1510	20230206	-21.26	635	20220929	87.24	1510	-21.26	20230206	1000	18.90	20230726	15100	-92.13	20230206	1000	18.90	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
91	20230816	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1194	35	2	3.02	1177340544	985579	148.20	1166	1225	1124	1506	812	1159	1194.57	0.73	0	28985	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1143	13.72	1.20	12	1.03	87.00	996.00	1510	20230206	-20.93	635	20220929	88.03	1510	-20.93	20230206	1000	19.40	20230726	15100	-92.09	20230206	1000	19.40	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
92	20230816	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1185	26	2	2.24	1143045697	956813	143.88	1166	1225	1124	1506	812	1159	1194.64	0.73	0	39087	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1135	13.62	1.19	12	1.00	87.00	996.00	1510	20230206	-21.52	635	20220929	86.61	1510	-21.52	20230206	1000	18.50	20230726	15100	-92.15	20230206	1000	18.50	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
93	20230816	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	37	2	3.19	1036225397	867022	130.38	1166	1225	1124	1506	812	1159	1195.15	0.73	0	40413	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1145	13.75	1.20	12	0.91	87.00	996.00	1510	20230206	-20.79	635	20220929	88.35	1510	-20.79	20230206	1000	19.60	20230726	15100	-92.08	20230206	1000	19.60	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
94	20230816	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1180	21	2	1.81	952967587	797504	119.92	1166	1225	1124	1506	812	1159	1194.94	0.73	0	32164	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1130	13.56	1.18	12	0.83	87.00	996.00	1510	20230206	-21.85	635	20220929	85.83	1510	-21.85	20230206	1000	18.00	20230726	15100	-92.19	20230206	1000	18.00	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
95	20230816	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1200	41	2	3.54	634460335	532836	80.12	1166	1223	1124	1506	812	1159	1190.72	0.73	0	-8710	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1149	13.79	1.20	12	0.56	87.00	996.00	1510	20230206	-20.53	635	20220929	88.98	1510	-20.53	20230206	1000	20.00	20230726	15100	-92.05	20230206	1000	20.00	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
96	20230816	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1200	41	2	3.54	278106184	238172	35.81	1166	1201	1124	1506	812	1159	1167.67	0.73	0	-26345	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1149	13.79	1.20	12	0.25	87.00	996.00	1510	20230206	-20.53	635	20220929	88.98	1510	-20.53	20230206	1000	20.00	20230726	15100	-92.05	20230206	1000	20.00	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
97	20230816	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1135	-24	5	-2.07	73018269	63121	9.49	1166	1166	1135	1506	812	1159	1156.80	0.73	0	-36876	1239	1198	1149	1108	1059	1219	1129	479	347	500	740	1	1	95770000	1087	13.05	1.14	12	0.07	87.00	996.00	1510	20230206	-24.83	635	20220929	78.74	1510	-24.83	20230206	1000	13.50	20230726	15100	-92.48	20230206	1000	13.50	20230726	3.55	N	293580	500	478 억		699193	N	N	0	N	00	N
98	20230814	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1159	44	2	3.95	767973773	663902	491.42	1120	1190	1100	1449	781	1115	1156.75	0.60	0	125971	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1110	13.32	1.16	12	0.69	87.00	996.00	1510	20230206	-23.25	635	20220929	82.52	1510	-23.25	20230206	1000	15.90	20230726	15100	-92.32	20230206	1000	15.90	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
99	20230814	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1148	33	2	2.96	713728640	616820	456.57	1120	1190	1100	1449	781	1115	1157.11	0.60	0	126361	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1099	13.20	1.15	12	0.64	87.00	996.00	1510	20230206	-23.97	635	20220929	80.79	1510	-23.97	20230206	1000	14.80	20230726	15100	-92.40	20230206	1000	14.80	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
100	20230814	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1156	41	2	3.68	688364968	594752	440.23	1120	1190	1100	1449	781	1115	1157.40	0.60	0	124266	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1107	13.29	1.16	12	0.62	87.00	996.00	1510	20230206	-23.44	635	20220929	82.05	1510	-23.44	20230206	1000	15.60	20230726	15100	-92.34	20230206	1000	15.60	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
101	20230814	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1160	45	2	4.04	657580564	568208	420.58	1120	1190	1100	1449	781	1115	1157.29	0.60	0	123531	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1111	13.33	1.16	12	0.59	87.00	996.00	1510	20230206	-23.18	635	20220929	82.68	1510	-23.18	20230206	1000	16.00	20230726	15100	-92.32	20230206	1000	16.00	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
102	20230814	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1161	46	2	4.13	623387869	538825	398.83	1120	1190	1100	1449	781	1115	1156.94	0.60	0	111247	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1112	13.34	1.17	12	0.56	87.00	996.00	1510	20230206	-23.11	635	20220929	82.83	1510	-23.11	20230206	1000	16.10	20230726	15100	-92.31	20230206	1000	16.10	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
103	20230814	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1159	44	2	3.95	543658935	469996	347.89	1120	1190	1100	1449	781	1115	1156.73	0.60	0	103103	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1110	13.32	1.16	12	0.49	87.00	996.00	1510	20230206	-23.25	635	20220929	82.52	1510	-23.25	20230206	1000	15.90	20230726	15100	-92.32	20230206	1000	15.90	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
104	20230814	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1175	60	2	5.38	494765815	427760	316.62	1120	1190	1100	1449	781	1115	1156.64	0.60	0	99184	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1125	13.51	1.18	12	0.45	87.00	996.00	1510	20230206	-22.19	635	20220929	85.04	1510	-22.19	20230206	1000	17.50	20230726	15100	-92.22	20230206	1000	17.50	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
105	20230814	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1128	13	2	1.17	58965661	52883	39.14	1120	1128	1100	1449	781	1115	1115.02	0.60	0	-3683	1144	1129	1105	1090	1066	1137	1098	479	334	500	710	1	1	95770000	1080	12.97	1.13	12	0.06	87.00	996.00	1510	20230206	-25.30	635	20220929	77.64	1510	-25.30	20230206	1000	12.80	20230726	15100	-92.53	20230206	1000	12.80	20230726	3.51	N	293580	500	478 억		573943	N	N	0	N	00	N
106	20230811	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1115	27	2	2.48	149177557	135063	37.34	1088	1120	1081	1414	762	1088	1104.50	0.61	0	-14540	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1068	12.82	1.12	12	0.14	87.00	996.00	1510	20230206	-26.16	635	20220929	75.59	1510	-26.16	20230206	1000	11.50	20230726	15100	-92.62	20230206	1000	11.50	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
107	20230811	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	19	2	1.75	137259574	124354	34.38	1088	1120	1081	1414	762	1088	1103.78	0.61	0	-13974	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1060	12.72	1.11	12	0.13	87.00	996.00	1510	20230206	-26.69	635	20220929	74.33	1510	-26.69	20230206	1000	10.70	20230726	15100	-92.67	20230206	1000	10.70	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
108	20230811	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1118	30	2	2.76	114555610	103880	28.72	1088	1120	1081	1414	762	1088	1102.77	0.61	0	-10390	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1071	12.85	1.12	12	0.11	87.00	996.00	1510	20230206	-25.96	635	20220929	76.06	1510	-25.96	20230206	1000	11.80	20230726	15100	-92.60	20230206	1000	11.80	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
109	20230811	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	16	2	1.47	78768841	71682	19.82	1088	1110	1081	1414	762	1088	1098.87	0.61	0	833	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1057	12.69	1.11	12	0.07	87.00	996.00	1510	20230206	-26.89	635	20220929	73.86	1510	-26.89	20230206	1000	10.40	20230726	15100	-92.69	20230206	1000	10.40	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
110	20230811	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1108	20	2	1.84	72300286	65793	18.19	1088	1110	1081	1414	762	1088	1098.91	0.61	0	-1526	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1061	12.74	1.11	12	0.07	87.00	996.00	1510	20230206	-26.62	635	20220929	74.49	1510	-26.62	20230206	1000	10.80	20230726	15100	-92.66	20230206	1000	10.80	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
111	20230811	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	19	2	1.75	54545576	49692	13.74	1088	1110	1081	1414	762	1088	1097.67	0.61	0	908	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1060	12.72	1.11	12	0.05	87.00	996.00	1510	20230206	-26.69	635	20220929	74.33	1510	-26.69	20230206	1000	10.70	20230726	15100	-92.67	20230206	1000	10.70	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
112	20230811	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1098	10	2	0.92	26629482	24325	6.73	1088	1102	1081	1414	762	1088	1094.74	0.61	0	1853	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1052	12.62	1.10	12	0.03	87.00	996.00	1510	20230206	-27.28	635	20220929	72.91	1510	-27.28	20230206	1000	9.80	20230726	15100	-92.73	20230206	1000	9.80	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
113	20230811	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	14	2	1.29	11132576	10151	2.81	1088	1102	1081	1414	762	1088	1096.70	0.61	0	-408	1141	1114	1100	1073	1059	1107	1066	479	326	500	690	1	1	95770000	1055	12.67	1.11	12	0.01	87.00	996.00	1510	20230206	-27.02	635	20220929	73.54	1510	-27.02	20230206	1000	10.20	20230726	15100	-92.70	20230206	1000	10.20	20230726	3.52	N	293580	500	478 억		588669	N	N	0	N	00	N
114	20230810	160938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1088	-38	5	-3.37	392697006	357455	34.54	1116	1127	1086	1463	789	1126	1098.80	0.63	0	-16694	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1042	12.51	1.09	12	0.37	87.00	996.00	1510	20230206	-27.95	635	20220929	71.34	1510	-27.95	20230206	1000	8.80	20230726	15100	-92.79	20230206	1000	8.80	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
115	20230810	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	-26	5	-2.31	346467513	315065	30.45	1116	1127	1086	1463	789	1126	1099.67	0.63	0	-15637	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1053	12.64	1.10	12	0.33	87.00	996.00	1510	20230206	-27.15	635	20220929	73.23	1510	-27.15	20230206	1000	10.00	20230726	15100	-92.72	20230206	1000	10.00	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
116	20230810	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	-26	5	-2.31	320297992	291210	28.14	1116	1127	1086	1463	789	1126	1099.89	0.63	0	-12078	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1053	12.64	1.10	12	0.30	87.00	996.00	1510	20230206	-27.15	635	20220929	73.23	1510	-27.15	20230206	1000	10.00	20230726	15100	-92.72	20230206	1000	10.00	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
117	20230810	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-23	5	-2.04	287767199	261774	25.30	1116	1127	1086	1463	789	1126	1099.30	0.63	0	5682	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1056	12.68	1.11	12	0.27	87.00	996.00	1510	20230206	-26.95	635	20220929	73.70	1510	-26.95	20230206	1000	10.30	20230726	15100	-92.70	20230206	1000	10.30	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
118	20230810	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	-19	5	-1.69	238478207	217026	20.97	1116	1127	1086	1463	789	1126	1098.85	0.63	0	10563	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1060	12.72	1.11	12	0.23	87.00	996.00	1510	20230206	-26.69	635	20220929	74.33	1510	-26.69	20230206	1000	10.70	20230726	15100	-92.67	20230206	1000	10.70	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
119	20230810	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	-29	5	-2.58	209521876	190718	18.43	1116	1127	1086	1463	789	1126	1098.60	0.63	0	-2722	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1051	12.61	1.10	12	0.20	87.00	996.00	1510	20230206	-27.35	635	20220929	72.76	1510	-27.35	20230206	1000	9.70	20230726	15100	-92.74	20230206	1000	9.70	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
120	20230810	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1087	-39	5	-3.46	159883882	145264	14.04	1116	1127	1086	1463	789	1126	1100.64	0.63	0	-7723	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1041	12.49	1.09	12	0.15	87.00	996.00	1510	20230206	-28.01	635	20220929	71.18	1510	-28.01	20230206	1000	8.70	20230726	15100	-92.80	20230206	1000	8.70	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
121	20230810	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1113	-13	5	-1.15	39370775	35241	3.41	1116	1127	1110	1463	789	1126	1117.19	0.63	0	-117	1249	1187	1121	1059	993	1218	1090	479	337	500	720	1	1	95770000	1066	12.79	1.12	12	0.04	87.00	996.00	1510	20230206	-26.29	635	20220929	75.28	1510	-26.29	20230206	1000	11.30	20230726	15100	-92.63	20230206	1000	11.30	20230726	3.51	N	293580	500	478 억		600713	N	N	24660	N	00	N
122	20230809	160938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1126	41	2	3.78	1150822625	1031537	317.04	1076	1183	1055	1410	760	1085	1115.64	0.66	0	-26210	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1078	12.94	1.13	12	1.08	87.00	996.00	1510	20230206	-25.43	635	20220929	77.32	1510	-25.43	20230206	1000	12.60	20230726	15100	-92.54	20230206	1000	12.60	20230726	3.46	N	293580	500	478 억		631519	N	N	24660	N	00	N
123	20230809	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1116	31	2	2.86	1100370503	986602	303.23	1076	1183	1055	1410	760	1085	1115.31	0.66	0	-38018	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1069	12.83	1.12	12	1.03	87.00	996.00	1510	20230206	-26.09	635	20220929	75.75	1510	-26.09	20230206	1000	11.60	20230726	15100	-92.61	20230206	1000	11.60	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
124	20230809	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1133	48	2	4.42	970662036	869906	267.37	1076	1183	1055	1410	760	1085	1115.82	0.66	0	-75440	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1085	13.02	1.14	12	0.91	87.00	996.00	1510	20230206	-24.97	635	20220929	78.43	1510	-24.97	20230206	1000	13.30	20230726	15100	-92.50	20230206	1000	13.30	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
125	20230809	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	-1	5	-0.09	166275935	155212	47.70	1076	1093	1055	1410	760	1085	1071.28	0.66	0	-1672	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1038	12.46	1.09	12	0.16	87.00	996.00	1510	20230206	-28.21	635	20220929	70.71	1510	-28.21	20230206	1000	8.40	20230726	15100	-92.82	20230206	1000	8.40	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
126	20230809	120943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1077	-8	5	-0.74	123596491	115687	35.56	1076	1093	1055	1410	760	1085	1068.37	0.66	0	-3335	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1031	12.38	1.08	12	0.12	87.00	996.00	1510	20230206	-28.68	635	20220929	69.61	1510	-28.68	20230206	1000	7.70	20230726	15100	-92.87	20230206	1000	7.70	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
127	20230809	110936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1066	-19	5	-1.75	83924554	78565	24.15	1076	1093	1055	1410	760	1085	1068.22	0.66	0	-274	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1021	12.25	1.07	12	0.08	87.00	996.00	1510	20230206	-29.40	635	20220929	67.87	1510	-29.40	20230206	1000	6.60	20230726	15100	-92.94	20230206	1000	6.60	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
128	20230809	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1062	-23	5	-2.12	47405144	44391	13.64	1076	1093	1055	1410	760	1085	1067.90	0.66	0	9857	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1017	12.21	1.07	12	0.05	87.00	996.00	1510	20230206	-29.67	635	20220929	67.24	1510	-29.67	20230206	1000	6.20	20230726	15100	-92.97	20230206	1000	6.20	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
129	20230809	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1090	5	2	0.46	7688734	7151	2.20	1076	1093	1069	1410	760	1085	1075.20	0.66	0	153	1154	1119	1098	1063	1042	1109	1053	479	325	500	690	1	1	95770000	1044	12.53	1.09	12	0.01	87.00	996.00	1510	20230206	-27.81	635	20220929	71.65	1510	-27.81	20230206	1000	9.00	20230726	15100	-92.78	20230206	1000	9.00	20230726	3.46	N	293580	500	478 억		631519	N	N	50000	N	00	N
130	20230808	160946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1085	-44	5	-3.90	357788580	325352	92.02	1121	1133	1077	1467	791	1129	1099.61	0.70	0	-40084	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1039	12.47	1.09	12	0.34	87.00	996.00	1510	20230206	-28.15	635	20220929	70.87	1510	-28.15	20230206	1000	8.50	20230726	15100	-92.81	20230206	1000	8.50	20230726	3.45	N	293580	500	478 억		671595	N	N	50000	N	00	N
131	20230808	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	-49	5	-4.34	333464187	302888	85.67	1121	1133	1078	1467	791	1129	1100.86	0.70	0	-38935	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1034	12.41	1.08	12	0.32	87.00	996.00	1510	20230206	-28.48	635	20220929	70.08	1510	-28.48	20230206	1000	8.00	20230726	15100	-92.85	20230206	1000	8.00	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
132	20230808	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1088	-41	5	-3.63	258993862	234158	66.23	1121	1133	1085	1467	791	1129	1105.97	0.70	0	-60788	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1042	12.51	1.09	12	0.24	87.00	996.00	1510	20230206	-27.95	635	20220929	71.34	1510	-27.95	20230206	1000	8.80	20230726	15100	-92.79	20230206	1000	8.80	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
133	20230808	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1100	-29	5	-2.57	183200251	164724	46.59	1121	1133	1085	1467	791	1129	1112.06	0.70	0	-58208	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1053	12.64	1.10	12	0.17	87.00	996.00	1510	20230206	-27.15	635	20220929	73.23	1510	-27.15	20230206	1000	10.00	20230726	15100	-92.72	20230206	1000	10.00	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
134	20230808	120929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	-22	5	-1.95	135160669	120949	34.21	1121	1133	1107	1467	791	1129	1117.41	0.70	0	-58427	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1060	12.72	1.11	12	0.13	87.00	996.00	1510	20230206	-26.69	635	20220929	74.33	1510	-26.69	20230206	1000	10.70	20230726	15100	-92.67	20230206	1000	10.70	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
135	20230808	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1116	-13	5	-1.15	95765512	85543	24.20	1121	1133	1115	1467	791	1129	1119.39	0.70	0	-35911	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1069	12.83	1.12	12	0.09	87.00	996.00	1510	20230206	-26.09	635	20220929	75.75	1510	-26.09	20230206	1000	11.60	20230726	15100	-92.61	20230206	1000	11.60	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
136	20230808	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	-5	5	-0.44	37459239	33339	9.43	1121	1133	1118	1467	791	1129	1123.42	0.70	0	-11207	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1076	12.92	1.13	12	0.03	87.00	996.00	1510	20230206	-25.56	635	20220929	77.01	1510	-25.56	20230206	1000	12.40	20230726	15100	-92.56	20230206	1000	12.40	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
137	20230808	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1129	0	3	0.00	14894943	13203	3.73	1121	1133	1121	1467	791	1129	1128.08	0.70	0	-3451	1168	1148	1128	1108	1088	1138	1098	479	338	500	720	1	1	95770000	1081	12.98	1.13	12	0.01	87.00	996.00	1510	20230206	-25.23	635	20220929	77.80	1510	-25.23	20230206	1000	12.90	20230726	15100	-92.52	20230206	1000	12.90	20230726	3.45	N	293580	500	478 억		671595	N	N	32	N	00	N
138	20230807	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1129	1	2	0.09	394589968	351110	31.66	1148	1148	1108	1466	790	1128	1123.83	0.67	0	28021	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1081	12.98	1.13	12	0.37	87.00	996.00	1510	20230206	-25.23	635	20220929	77.80	1510	-25.23	20230206	1000	12.90	20230726	15100	-92.52	20230206	1000	12.90	20230726	3.39	N	293580	500	478 억		638009	N	N	32	N	00	N
139	20230807	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1129	1	2	0.09	364966912	324758	29.28	1148	1148	1108	1466	790	1128	1123.81	0.67	0	28408	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1081	12.98	1.13	12	0.34	87.00	996.00	1510	20230206	-25.23	635	20220929	77.80	1510	-25.23	20230206	1000	12.90	20230726	15100	-92.52	20230206	1000	12.90	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
140	20230807	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1130	2	2	0.18	338390524	301136	27.15	1148	1148	1108	1466	790	1128	1123.71	0.67	0	24930	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1082	12.99	1.13	12	0.31	87.00	996.00	1510	20230206	-25.17	635	20220929	77.95	1510	-25.17	20230206	1000	13.00	20230726	15100	-92.52	20230206	1000	13.00	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
141	20230807	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	-4	5	-0.35	299117873	266487	24.03	1148	1148	1108	1466	790	1128	1122.45	0.67	0	10569	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1076	12.92	1.13	12	0.28	87.00	996.00	1510	20230206	-25.56	635	20220929	77.01	1510	-25.56	20230206	1000	12.40	20230726	15100	-92.56	20230206	1000	12.40	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
142	20230807	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1132	4	2	0.35	245641774	219001	19.75	1148	1148	1108	1466	790	1128	1121.65	0.67	0	-5760	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1084	13.01	1.14	12	0.23	87.00	996.00	1510	20230206	-25.03	635	20220929	78.27	1510	-25.03	20230206	1000	13.20	20230726	15100	-92.50	20230206	1000	13.20	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
143	20230807	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1126	-2	5	-0.18	152922154	136754	12.33	1148	1148	1108	1466	790	1128	1118.23	0.67	0	-40750	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1078	12.94	1.13	12	0.14	87.00	996.00	1510	20230206	-25.43	635	20220929	77.32	1510	-25.43	20230206	1000	12.60	20230726	15100	-92.54	20230206	1000	12.60	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
144	20230807	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1111	-17	5	-1.51	114869306	102739	9.26	1148	1148	1108	1466	790	1128	1118.07	0.67	0	-39556	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1064	12.77	1.12	12	0.11	87.00	996.00	1510	20230206	-26.42	635	20220929	74.96	1510	-26.42	20230206	1000	11.10	20230726	15100	-92.64	20230206	1000	11.10	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
145	20230807	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1123	-5	5	-0.44	20371798	17958	1.62	1148	1148	1116	1466	790	1128	1134.41	0.67	0	-7508	1220	1174	1129	1083	1038	1197	1106	479	338	500	720	1	1	95770000	1075	12.91	1.13	12	0.02	87.00	996.00	1510	20230206	-25.63	635	20220929	76.85	1510	-25.63	20230206	1000	12.30	20230726	15100	-92.56	20230206	1000	12.30	20230726	3.39	N	293580	500	478 억		638009	N	N	126	N	00	N
146	20230804	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1128	37	2	3.39	1263543974	1108127	231.44	1101	1175	1084	1418	764	1091	1140.25	0.52	0	144532	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1080	12.97	1.13	12	1.16	87.00	996.00	1510	20230206	-25.30	635	20220929	77.64	1510	-25.30	20230206	1000	12.80	20230726	15100	-92.53	20230206	1000	12.80	20230726	3.36	N	293580	500	478 억		494679	N	N	126	N	00	N
147	20230804	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1134	43	2	3.94	1220393495	1069867	223.44	1101	1175	1084	1418	764	1091	1140.70	0.52	0	148479	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1086	13.03	1.14	12	1.12	87.00	996.00	1510	20230206	-24.90	635	20220929	78.58	1510	-24.90	20230206	1000	13.40	20230726	15100	-92.49	20230206	1000	13.40	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
148	20230804	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1120	29	2	2.66	1181463683	1035348	216.24	1101	1175	1084	1418	764	1091	1141.13	0.52	0	145974	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1073	12.87	1.12	12	1.08	87.00	996.00	1510	20230206	-25.83	635	20220929	76.38	1510	-25.83	20230206	1000	12.00	20230726	15100	-92.58	20230206	1000	12.00	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
149	20230804	130912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1114	23	2	2.11	1148202740	1005569	210.02	1101	1175	1084	1418	764	1091	1141.84	0.52	0	135940	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1067	12.80	1.12	12	1.05	87.00	996.00	1510	20230206	-26.23	635	20220929	75.43	1510	-26.23	20230206	1000	11.40	20230726	15100	-92.62	20230206	1000	11.40	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
150	20230804	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	33	2	3.02	1068166501	933722	195.01	1101	1175	1084	1418	764	1091	1143.99	0.52	0	125510	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1076	12.92	1.13	12	0.97	87.00	996.00	1510	20230206	-25.56	635	20220929	77.01	1510	-25.56	20230206	1000	12.40	20230726	15100	-92.56	20230206	1000	12.40	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
151	20230804	110919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1141	50	2	4.58	927016641	808096	168.77	1101	1175	1084	1418	764	1091	1147.16	0.52	0	133748	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1093	13.11	1.15	12	0.84	87.00	996.00	1510	20230206	-24.44	635	20220929	79.69	1510	-24.44	20230206	1000	14.10	20230726	15100	-92.44	20230206	1000	14.10	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
152	20230804	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1142	51	2	4.67	787046824	685192	143.10	1101	1175	1084	1418	764	1091	1148.65	0.52	0	112951	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1094	13.13	1.15	12	0.72	87.00	996.00	1510	20230206	-24.37	635	20220929	79.84	1510	-24.37	20230206	1000	14.20	20230726	15100	-92.44	20230206	1000	14.20	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
153	20230804	090904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1105	14	2	1.28	30474801	27768	5.80	1101	1109	1084	1418	764	1091	1097.48	0.52	0	-5164	1133	1112	1089	1068	1045	1122	1078	479	327	500	690	1	1	95770000	1058	12.70	1.11	12	0.03	87.00	996.00	1510	20230206	-26.82	635	20220929	74.02	1510	-26.82	20230206	1000	10.50	20230726	15100	-92.68	20230206	1000	10.50	20230726	3.36	N	293580	500	478 억		494679	N	N	193	N	00	N
154	20230803	160906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	1	2	0.09	517399162	478504	51.43	1081	1110	1066	1417	763	1090	1081.27	0.50	0	17752	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1045	12.54	1.10	12	0.50	87.00	996.00	1510	20230206	-27.75	635	20220929	71.81	1510	-27.75	20230206	1000	9.10	20230726	15100	-92.77	20230206	1000	9.10	20230726	3.47	N	293580	500	478 억		476936	N	N	193	N	00	N
155	20230803	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	1	2	0.09	504900331	467043	50.20	1081	1110	1066	1417	763	1090	1081.05	0.50	0	18923	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1045	12.54	1.10	12	0.49	87.00	996.00	1510	20230206	-27.75	635	20220929	71.81	1510	-27.75	20230206	1000	9.10	20230726	15100	-92.77	20230206	1000	9.10	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
156	20230803	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	1081	-9	5	-0.83	448439343	414938	44.60	1081	1110	1066	1417	763	1090	1080.73	0.50	0	-2535	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1035	12.43	1.09	12	0.43	87.00	996.00	1510	20230206	-28.41	635	20220929	70.24	1510	-28.41	20230206	1000	8.10	20230726	15100	-92.84	20230206	1000	8.10	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
157	20230803	130907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1075	-15	5	-1.38	401567650	371566	39.94	1081	1110	1066	1417	763	1090	1080.74	0.50	0	-26096	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1030	12.36	1.08	12	0.39	87.00	996.00	1510	20230206	-28.81	635	20220929	69.29	1510	-28.81	20230206	1000	7.50	20230726	15100	-92.88	20230206	1000	7.50	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
158	20230803	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1073	-17	5	-1.56	364938736	337352	36.26	1081	1110	1068	1417	763	1090	1081.77	0.50	0	-42764	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1028	12.33	1.08	12	0.35	87.00	996.00	1510	20230206	-28.94	635	20220929	68.98	1510	-28.94	20230206	1000	7.30	20230726	15100	-92.89	20230206	1000	7.30	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
159	20230803	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1080	-10	5	-0.92	304642897	281223	30.23	1081	1110	1070	1417	763	1090	1083.27	0.50	0	-47009	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1034	12.41	1.08	12	0.29	87.00	996.00	1510	20230206	-28.48	635	20220929	70.08	1510	-28.48	20230206	1000	8.00	20230726	15100	-92.85	20230206	1000	8.00	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
160	20230803	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1081	-9	5	-0.83	180875739	166149	17.86	1081	1110	1075	1417	763	1090	1088.63	0.50	0	-46061	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1035	12.43	1.09	12	0.17	87.00	996.00	1510	20230206	-28.41	635	20220929	70.24	1510	-28.41	20230206	1000	8.10	20230726	15100	-92.84	20230206	1000	8.10	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
161	20230803	090900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1088	-2	5	-0.18	27177919	25105	2.70	1081	1091	1075	1417	763	1090	1082.48	0.50	0	-7172	1186	1137	1095	1046	1004	1162	1071	479	327	500	690	1	1	95770000	1042	12.51	1.09	12	0.03	87.00	996.00	1510	20230206	-27.95	635	20220929	71.34	1510	-27.95	20230206	1000	8.80	20230726	15100	-92.79	20230206	1000	8.80	20230726	3.47	N	293580	500	478 억		476936	N	N	51	N	00	N
162	20230802	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1090	32	2	3.02	1027323102	929920	294.17	1058	1144	1053	1375	741	1058	1104.74	0.37	0	126673	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1044	12.53	1.09	12	0.97	87.00	996.00	1510	20230206	-27.81	635	20220929	71.65	1510	-27.81	20230206	1000	9.00	20230726	15100	-92.78	20230206	1000	9.00	20230726	3.55	N	293580	500	478 억		350620	N	N	51	N	00	N
163	20230802	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1089	31	2	2.93	992217323	897794	284.01	1058	1144	1053	1375	741	1058	1105.17	0.37	0	128251	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1043	12.52	1.09	12	0.94	87.00	996.00	1510	20230206	-27.88	635	20220929	71.50	1510	-27.88	20230206	1000	8.90	20230726	15100	-92.79	20230206	1000	8.90	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
164	20230802	140906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1097	39	2	3.69	923516080	834807	264.09	1058	1144	1053	1375	741	1058	1106.26	0.37	0	124268	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1051	12.61	1.10	12	0.87	87.00	996.00	1510	20230206	-27.35	635	20220929	72.76	1510	-27.35	20230206	1000	9.70	20230726	15100	-92.74	20230206	1000	9.70	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
165	20230802	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1106	48	2	4.54	844263899	762630	241.25	1058	1144	1053	1375	741	1058	1107.04	0.37	0	139244	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1059	12.71	1.11	12	0.80	87.00	996.00	1510	20230206	-26.75	635	20220929	74.17	1510	-26.75	20230206	1000	10.60	20230726	15100	-92.68	20230206	1000	10.60	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
166	20230802	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1093	35	2	3.31	790156525	713586	225.74	1058	1144	1053	1375	741	1058	1107.30	0.37	0	139349	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1047	12.56	1.10	12	0.75	87.00	996.00	1510	20230206	-27.62	635	20220929	72.13	1510	-27.62	20230206	1000	9.30	20230726	15100	-92.76	20230206	1000	9.30	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
167	20230802	110858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1121	63	2	5.95	672090840	606478	191.85	1058	1144	1053	1375	741	1058	1108.19	0.37	0	128623	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1074	12.89	1.13	12	0.63	87.00	996.00	1510	20230206	-25.76	635	20220929	76.54	1510	-25.76	20230206	1000	12.10	20230726	15100	-92.58	20230206	1000	12.10	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
168	20230802	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1130	72	2	6.81	486918490	441813	139.76	1058	1135	1053	1375	741	1058	1102.09	0.37	0	115998	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1082	12.99	1.13	12	0.46	87.00	996.00	1510	20230206	-25.17	635	20220929	77.95	1510	-25.17	20230206	1000	13.00	20230726	15100	-92.52	20230206	1000	13.00	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
169	20230802	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1078	20	2	1.89	54043090	50655	16.02	1058	1078	1053	1375	741	1058	1066.89	0.37	0	30317	1093	1075	1062	1044	1031	1069	1038	479	317	500	670	1	1	95770000	1032	12.39	1.08	12	0.05	87.00	996.00	1510	20230206	-28.61	635	20220929	69.76	1510	-28.61	20230206	1000	7.80	20230726	15100	-92.86	20230206	1000	7.80	20230726	3.55	N	293580	500	478 억		350620	N	N	92	N	00	N
170	20230801	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1058	-14	5	-1.31	335125170	314257	108.48	1071	1080	1049	1393	751	1072	1066.55	0.42	0	-53414	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1013	12.16	1.06	12	0.33	87.00	996.00	1510	20230206	-29.93	635	20220929	66.61	1510	-29.93	20230206	1000	5.80	20230726	15100	-92.99	20230206	1000	5.80	20230726	3.58	N	293580	500	478 억		404025	N	N	92	N	00	N
171	20230801	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1069	-3	5	-0.28	322578421	302405	104.38	1071	1080	1049	1393	751	1072	1066.71	0.42	0	-52522	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1024	12.29	1.07	12	0.32	87.00	996.00	1510	20230206	-29.21	635	20220929	68.35	1510	-29.21	20230206	1000	6.90	20230726	15100	-92.92	20230206	1000	6.90	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N
172	20230801	140910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1052	-20	5	-1.87	187107285	176086	60.78	1071	1080	1049	1393	751	1072	1062.59	0.42	0	-26691	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1008	12.09	1.06	12	0.18	87.00	996.00	1510	20230206	-30.33	635	20220929	65.67	1510	-30.33	20230206	1000	5.20	20230726	15100	-93.03	20230206	1000	5.20	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N
173	20230801	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1055	-17	5	-1.59	151108645	141931	48.99	1071	1080	1054	1393	751	1072	1064.66	0.42	0	-19014	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1010	12.13	1.06	12	0.15	87.00	996.00	1510	20230206	-30.13	635	20220929	66.14	1510	-30.13	20230206	1000	5.50	20230726	15100	-93.01	20230206	1000	5.50	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N
174	20230801	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1069	-3	5	-0.28	113687892	106571	36.79	1071	1080	1060	1393	751	1072	1066.78	0.42	0	-10926	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1024	12.29	1.07	12	0.11	87.00	996.00	1510	20230206	-29.21	635	20220929	68.35	1510	-29.21	20230206	1000	6.90	20230726	15100	-92.92	20230206	1000	6.90	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N
175	20230801	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1064	-8	5	-0.75	77300986	72461	25.01	1071	1080	1062	1393	751	1072	1066.79	0.42	0	-3140	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1019	12.23	1.07	12	0.08	87.00	996.00	1510	20230206	-29.54	635	20220929	67.56	1510	-29.54	20230206	1000	6.40	20230726	15100	-92.95	20230206	1000	6.40	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N
176	20230801	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1066	-6	5	-0.56	55042064	51581	17.80	1071	1080	1062	1393	751	1072	1067.10	0.42	0	-5513	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1021	12.25	1.07	12	0.05	87.00	996.00	1510	20230206	-29.40	635	20220929	67.87	1510	-29.40	20230206	1000	6.60	20230726	15100	-92.94	20230206	1000	6.60	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N
177	20230801	090845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1071	-1	5	-0.09	6769137	6341	2.19	1071	1080	1062	1393	751	1072	1067.52	0.42	0	-3735	1116	1094	1073	1051	1030	1105	1062	479	321	500	680	1	1	95770000	1026	12.31	1.08	12	0.01	87.00	996.00	1510	20230206	-29.07	635	20220929	68.66	1510	-29.07	20230206	1000	7.10	20230726	15100	-92.91	20230206	1000	7.10	20230726	3.58	N	293580	500	478 억		404025	N	N	152	N	00	N