KissMeData/019570/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	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	998	21	2	2.15	1929987341	1862904	465.44	1000	1150	947	1270	684	977	1036.03	0.50	0	-135454	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	524	-2.36	1.30	12	3.55	-422.00	769.00	2433	20230116	-58.98	605	20230714	64.96	2433	-58.98	20230116	605	64.96	20230714	1471	-32.15	20230510	341	192.67	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
3	20230831	150426	57	100.00	KOSDAQ		금융	N	N	N	N		N	949	-28	5	-2.87	206529101	213333	53.30	1000	1000	947	1270	684	977	968.11	0.50	0	-16007	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	498	-2.25	1.23	12	0.41	-422.00	769.00	2433	20230116	-60.99	605	20230714	56.86	2433	-60.99	20230116	605	56.86	20230714	1471	-35.49	20230510	341	178.30	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
4	20230831	140444	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-18	5	-1.84	174546010	179740	44.91	1000	1000	959	1270	684	977	971.10	0.50	0	-18275	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	503	-2.27	1.25	12	0.34	-422.00	769.00	2433	20230116	-60.58	605	20230714	58.51	2433	-60.58	20230116	605	58.51	20230714	1471	-34.81	20230510	341	181.23	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
5	20230831	130435	57	100.00	KOSDAQ		금융	N	N	N	N		N	964	-13	5	-1.33	148452438	152632	38.13	1000	1000	963	1270	684	977	972.62	0.50	0	-18739	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	506	-2.28	1.25	12	0.29	-422.00	769.00	2433	20230116	-60.38	605	20230714	59.34	2433	-60.38	20230116	605	59.34	20230714	1471	-34.47	20230510	341	182.70	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
6	20230831	120440	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	-11	5	-1.13	136487901	140230	35.04	1000	1000	965	1270	684	977	973.31	0.50	0	-18739	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	507	-2.29	1.26	12	0.27	-422.00	769.00	2433	20230116	-60.30	605	20230714	59.67	2433	-60.30	20230116	605	59.67	20230714	1471	-34.33	20230510	341	183.28	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
7	20230831	110621	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	-6	5	-0.61	105275148	108028	26.99	1000	1000	966	1270	684	977	974.52	0.50	0	-11186	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	509	-2.30	1.26	12	0.21	-422.00	769.00	2433	20230116	-60.09	605	20230714	60.50	2433	-60.09	20230116	605	60.50	20230714	1471	-33.99	20230510	341	184.75	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
8	20230831	100505	57	100.00	KOSDAQ		금융	N	N	N	N		N	982	5	2	0.51	64047132	65624	16.40	1000	1000	966	1270	684	977	975.97	0.50	0	678	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	515	-2.33	1.28	12	0.13	-422.00	769.00	2433	20230116	-59.64	605	20230714	62.31	2433	-59.64	20230116	605	62.31	20230714	1471	-33.24	20230510	341	187.98	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
9	20230831	090404	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	-2	5	-0.20	6162651	6289	1.57	1000	1000	975	1270	684	977	979.91	0.50	0	-5684	1039	1008	986	955	933	997	944	262	293	500	660	1	1	52470040	512	-2.31	1.27	12	0.01	-422.00	769.00	2433	20230116	-59.93	605	20230714	61.16	2433	-59.93	20230116	605	61.16	20230714	1471	-33.72	20230510	341	185.92	20230329	0.00	N	019570	500	262 억		261099	N	N	0	N	00	N
10	20230830	160338	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-3	5	-0.31	391803004	399210	32.87	1015	1017	964	1274	686	980	981.45	0.50	0	-4932	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	513	-2.32	1.27	12	0.76	-422.00	769.00	2433	20230116	-59.84	605	20230714	61.49	2433	-59.84	20230116	605	61.49	20230714	1471	-33.58	20230510	341	186.51	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
11	20230830	150416	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	0	3	0.00	372706098	379671	31.27	1015	1017	964	1274	686	980	981.66	0.50	0	-4933	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	514	-2.32	1.27	12	0.72	-422.00	769.00	2433	20230116	-59.72	605	20230714	61.98	2433	-59.72	20230116	605	61.98	20230714	1471	-33.38	20230510	341	187.39	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
12	20230830	140439	57	100.00	KOSDAQ		금융	N	N	N	N		N	984	4	2	0.41	321590108	327363	26.96	1015	1017	964	1274	686	980	982.37	0.50	0	-12302	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	516	-2.33	1.28	12	0.62	-422.00	769.00	2433	20230116	-59.56	605	20230714	62.64	2433	-59.56	20230116	605	62.64	20230714	1471	-33.11	20230510	341	188.56	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
13	20230830	130425	57	100.00	KOSDAQ		금융	N	N	N	N		N	979	-1	5	-0.10	197715170	202565	16.68	1015	1015	964	1274	686	980	976.06	0.50	0	-22253	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	514	-2.32	1.27	12	0.39	-422.00	769.00	2433	20230116	-59.76	605	20230714	61.82	2433	-59.76	20230116	605	61.82	20230714	1471	-33.45	20230510	341	187.10	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
14	20230830	120433	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	-6	5	-0.61	181184247	185603	15.28	1015	1015	964	1274	686	980	976.19	0.50	0	-21993	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	511	-2.31	1.27	12	0.35	-422.00	769.00	2433	20230116	-59.97	605	20230714	60.99	2433	-59.97	20230116	605	60.99	20230714	1471	-33.79	20230510	341	185.63	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
15	20230830	110620	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	-7	5	-0.71	140317796	143456	11.81	1015	1015	964	1274	686	980	978.12	0.50	0	-21561	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	511	-2.31	1.27	12	0.27	-422.00	769.00	2433	20230116	-60.01	605	20230714	60.83	2433	-60.01	20230116	605	60.83	20230714	1471	-33.85	20230510	341	185.34	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
16	20230830	100454	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	-4	5	-0.41	107902932	110344	9.09	1015	1015	964	1274	686	980	977.88	0.50	0	-20019	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	512	-2.31	1.27	12	0.21	-422.00	769.00	2433	20230116	-59.88	605	20230714	61.32	2433	-59.88	20230116	605	61.32	20230714	1471	-33.65	20230510	341	186.22	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
17	20230830	090400	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	0	3	0.00	11259222	11336	0.93	1015	1015	980	1274	686	980	993.23	0.50	0	-9173	1115	1047	1006	938	897	1027	918	262	294	500	660	1	1	52470040	514	-2.32	1.27	12	0.02	-422.00	769.00	2433	20230116	-59.72	605	20230714	61.98	2433	-59.72	20230116	605	61.98	20230714	1471	-33.38	20230510	341	187.39	20230329	0.00	N	019570	500	262 억		264370	N	N	0	N	00	N
18	20230829	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	-4	5	-0.41	1239729361	1213090	177.84	983	1074	965	1279	689	984	1021.96	0.42	0	40117	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	514	-2.32	1.27	12	2.31	-422.00	769.00	2433	20230116	-59.72	605	20230714	61.98	2433	-59.72	20230116	605	61.98	20230714	1471	-33.38	20230510	341	187.39	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
19	20230829	150417	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	-9	5	-0.91	1209893397	1182581	173.37	983	1074	965	1279	689	984	1023.10	0.42	0	44636	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	512	-2.31	1.27	12	2.25	-422.00	769.00	2433	20230116	-59.93	605	20230714	61.16	2433	-59.93	20230116	605	61.16	20230714	1471	-33.72	20230510	341	185.92	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
20	20230829	140446	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	-16	5	-1.63	1140810894	1111561	162.95	983	1074	966	1279	689	984	1026.31	0.42	0	49406	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	508	-2.29	1.26	12	2.12	-422.00	769.00	2433	20230116	-60.21	605	20230714	60.00	2433	-60.21	20230116	605	60.00	20230714	1471	-34.19	20230510	341	183.87	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
21	20230829	130428	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	6	2	0.61	990677290	958887	140.57	983	1074	982	1279	689	984	1033.15	0.42	0	58248	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	519	-2.35	1.29	12	1.83	-422.00	769.00	2433	20230116	-59.31	605	20230714	63.64	2433	-59.31	20230116	605	63.64	20230714	1471	-32.70	20230510	341	190.32	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
22	20230829	120441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1019	35	2	3.56	838823868	807313	118.35	983	1074	982	1279	689	984	1039.03	0.42	0	46000	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	535	-2.41	1.33	12	1.54	-422.00	769.00	2433	20230116	-58.12	605	20230714	68.43	2433	-58.12	20230116	605	68.43	20230714	1471	-30.73	20230510	341	198.83	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
23	20230829	110706	57	100.00	KOSDAQ		금융	N	N	N	N		N	1029	45	2	4.57	732970326	703978	103.20	983	1074	982	1279	689	984	1041.18	0.42	0	74676	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	540	-2.44	1.34	12	1.34	-422.00	769.00	2433	20230116	-57.71	605	20230714	70.08	2433	-57.71	20230116	605	70.08	20230714	1471	-30.05	20230510	341	201.76	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
24	20230829	100509	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	56	2	5.69	335356207	325575	47.73	983	1060	982	1279	689	984	1030.04	0.42	0	62515	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	546	-2.46	1.35	12	0.62	-422.00	769.00	2433	20230116	-57.25	605	20230714	71.90	2433	-57.25	20230116	605	71.90	20230714	1471	-29.30	20230510	341	204.99	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
25	20230829	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	991	7	2	0.71	5786605	5870	0.86	983	1002	982	1279	689	984	985.79	0.42	0	-165	1046	1015	978	947	910	1030	962	262	295	500	660	1	1	52470040	520	-2.35	1.29	12	0.01	-422.00	769.00	2433	20230116	-59.27	605	20230714	63.80	2433	-59.27	20230116	605	63.80	20230714	1471	-32.63	20230510	341	190.62	20230329	0.00	N	019570	500	262 억		221339	N	N	0	N	00	N
26	20230828	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	984	26	2	2.71	667370259	679169	112.37	964	1009	941	1245	671	958	982.62	0.55	0	-76085	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	516	-2.33	1.28	12	1.29	-422.00	769.00	2433	20230116	-59.56	605	20230714	62.64	2433	-59.56	20230116	605	62.64	20230714	1471	-33.11	20230510	341	188.56	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
27	20230828	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	988	30	2	3.13	604982002	615662	101.86	964	1009	941	1245	671	958	982.65	0.55	0	-67670	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	518	-2.34	1.28	12	1.17	-422.00	769.00	2433	20230116	-59.39	605	20230714	63.31	2433	-59.39	20230116	605	63.31	20230714	1471	-32.83	20230510	341	189.74	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
28	20230828	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	998	40	2	4.18	563359805	573540	94.89	964	1009	941	1245	671	958	982.25	0.55	0	-67319	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	524	-2.36	1.30	12	1.09	-422.00	769.00	2433	20230116	-58.98	605	20230714	64.96	2433	-58.98	20230116	605	64.96	20230714	1471	-32.15	20230510	341	192.67	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
29	20230828	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	22	2	2.30	463753472	473181	78.29	964	1009	941	1245	671	958	980.08	0.55	0	-67955	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	514	-2.32	1.27	12	0.90	-422.00	769.00	2433	20230116	-59.72	605	20230714	61.98	2433	-59.72	20230116	605	61.98	20230714	1471	-33.38	20230510	341	187.39	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
30	20230828	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	993	35	2	3.65	352901840	360805	59.70	964	1009	941	1245	671	958	978.10	0.55	0	-65120	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	521	-2.35	1.29	12	0.69	-422.00	769.00	2433	20230116	-59.19	605	20230714	64.13	2433	-59.19	20230116	605	64.13	20230714	1471	-32.49	20230510	341	191.20	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
31	20230828	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	17	2	1.77	215833983	222687	36.84	964	990	941	1245	671	958	969.23	0.55	0	-42954	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	512	-2.31	1.27	12	0.42	-422.00	769.00	2433	20230116	-59.93	605	20230714	61.16	2433	-59.93	20230116	605	61.16	20230714	1471	-33.72	20230510	341	185.92	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
32	20230828	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	13	2	1.36	138206178	143073	23.67	964	990	941	1245	671	958	965.98	0.55	0	-26006	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	509	-2.30	1.26	12	0.27	-422.00	769.00	2433	20230116	-60.09	605	20230714	60.50	2433	-60.09	20230116	605	60.50	20230714	1471	-33.99	20230510	341	184.75	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
33	20230828	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	10	2	1.04	19761321	20253	3.35	964	986	964	1245	671	958	975.72	0.55	0	-14789	1018	987	970	939	922	979	931	262	287	500	650	1	1	52470040	508	-2.29	1.26	12	0.04	-422.00	769.00	2433	20230116	-60.21	605	20230714	60.00	2433	-60.21	20230116	605	60.00	20230714	1471	-34.19	20230510	341	183.87	20230329	0.00	N	019570	500	262 억		288775	N	N	0	N	00	N
34	20230825	160327	54	100.00	KOSDAQ		금융	N	N	N	N		N	958	-74	5	-7.17	589514310	602490	12.82	998	1001	953	1341	723	1032	978.47	0.52	0	9062	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	503	-2.27	1.25	12	1.15	-422.00	769.00	2433	20230116	-60.62	605	20230714	58.35	2433	-60.62	20230116	605	58.35	20230714	1471	-34.87	20230510	341	180.94	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
35	20230825	150329	54	100.00	KOSDAQ		금융	N	N	N	N		N	971	-61	5	-5.91	512729577	523168	11.13	998	1001	953	1341	723	1032	980.05	0.52	0	6449	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	509	-2.30	1.26	12	1.00	-422.00	769.00	2433	20230116	-60.09	605	20230714	60.50	2433	-60.09	20230116	605	60.50	20230714	1471	-33.99	20230510	341	184.75	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
36	20230825	140328	54	100.00	KOSDAQ		금융	N	N	N	N		N	981	-51	5	-4.94	426869265	435570	9.27	998	1001	953	1341	723	1032	980.02	0.52	0	5865	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	515	-2.32	1.28	12	0.83	-422.00	769.00	2433	20230116	-59.68	605	20230714	62.15	2433	-59.68	20230116	605	62.15	20230714	1471	-33.31	20230510	341	187.68	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
37	20230825	130328	54	100.00	KOSDAQ		금융	N	N	N	N		N	983	-49	5	-4.75	410443891	418804	8.91	998	1001	953	1341	723	1032	980.04	0.52	0	5564	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	516	-2.33	1.28	12	0.80	-422.00	769.00	2433	20230116	-59.60	605	20230714	62.48	2433	-59.60	20230116	605	62.48	20230714	1471	-33.17	20230510	341	188.27	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
38	20230825	120328	54	100.00	KOSDAQ		금융	N	N	N	N		N	987	-45	5	-4.36	373589531	381263	8.11	998	1001	953	1341	723	1032	979.87	0.52	0	8028	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	518	-2.34	1.28	12	0.73	-422.00	769.00	2433	20230116	-59.43	605	20230714	63.14	2433	-59.43	20230116	605	63.14	20230714	1471	-32.90	20230510	341	189.44	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
39	20230825	110328	54	100.00	KOSDAQ		금융	N	N	N	N		N	976	-56	5	-5.43	337527817	344712	7.34	998	1001	953	1341	723	1032	979.16	0.52	0	11549	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	512	-2.31	1.27	12	0.66	-422.00	769.00	2433	20230116	-59.88	605	20230714	61.32	2433	-59.88	20230116	605	61.32	20230714	1471	-33.65	20230510	341	186.22	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
40	20230825	100328	54	100.00	KOSDAQ		금융	N	N	N	N		N	964	-68	5	-6.59	285391778	290755	6.19	998	1001	964	1341	723	1032	981.55	0.52	0	5117	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	506	-2.28	1.25	12	0.55	-422.00	769.00	2433	20230116	-60.38	605	20230714	59.34	2433	-60.38	20230116	605	59.34	20230714	1471	-34.47	20230510	341	182.70	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
41	20230825	090328	54	100.00	KOSDAQ		금융	N	N	N	N		N	993	-39	5	-3.78	99968071	101555	2.16	998	1001	968	1341	723	1032	984.37	0.52	0	-14884	1237	1134	1019	916	801	1186	968	262	309	500	700	1	1	52470040	521	-2.35	1.29	12	0.19	-422.00	769.00	2433	20230116	-59.19	605	20230714	64.13	2433	-59.19	20230116	605	64.13	20230714	1471	-32.49	20230510	341	191.20	20230329	0.00	N	019570	500	262 억		273825	N	N	0	N	01	N
42	20230824	160325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1032	127	2	14.03	4872540274	4687343	2069.74	905	1122	904	1176	634	905	1039.52	0.70	0	-71009	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	541	-2.45	1.34	12	8.93	-422.00	769.00	2433	20230116	-57.58	605	20230714	70.58	2433	-57.58	20230116	605	70.58	20230714	1471	-29.84	20230510	341	202.64	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
43	20230824	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1022	117	2	12.93	4687156200	4507733	1990.43	905	1122	904	1176	634	905	1039.80	0.70	0	-103349	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	536	-2.42	1.33	12	8.59	-422.00	769.00	2433	20230116	-57.99	605	20230714	68.93	2433	-57.99	20230116	605	68.93	20230714	1471	-30.52	20230510	341	199.71	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
44	20230824	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1034	129	2	14.25	2337406644	2310177	1020.08	905	1092	904	1176	634	905	1011.79	0.70	0	-111421	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	543	-2.45	1.34	12	4.40	-422.00	769.00	2433	20230116	-57.50	605	20230714	70.91	2433	-57.50	20230116	605	70.91	20230714	1471	-29.71	20230510	341	203.23	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
45	20230824	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	984	79	2	8.73	617847131	643526	284.16	905	996	904	1176	634	905	960.10	0.70	0	-55409	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	516	-2.33	1.28	12	1.23	-422.00	769.00	2433	20230116	-59.56	605	20230714	62.64	2433	-59.56	20230116	605	62.64	20230714	1471	-33.11	20230510	341	188.56	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
46	20230824	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	9	2	0.99	124620782	135471	59.82	905	940	904	1176	634	905	919.91	0.70	0	-14407	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	480	-2.17	1.19	12	0.26	-422.00	769.00	2433	20230116	-62.43	605	20230714	51.07	2433	-62.43	20230116	605	51.07	20230714	1471	-37.87	20230510	341	168.04	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
47	20230824	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	16	2	1.77	88116162	95879	42.34	905	940	904	1176	634	905	919.04	0.70	0	-9987	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	483	-2.18	1.20	12	0.18	-422.00	769.00	2433	20230116	-62.15	605	20230714	52.23	2433	-62.15	20230116	605	52.23	20230714	1471	-37.39	20230510	341	170.09	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
48	20230824	100325	57	100.00	KOSDAQ		금융	N	N	N	N		N	922	17	2	1.88	37965695	41598	18.37	905	929	904	1176	634	905	912.68	0.70	0	-8536	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	484	-2.18	1.20	12	0.08	-422.00	769.00	2433	20230116	-62.10	605	20230714	52.40	2433	-62.10	20230116	605	52.40	20230714	1471	-37.32	20230510	341	170.38	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
49	20230824	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	909	4	2	0.44	1383747	1529	0.68	905	909	904	1176	634	905	905.00	0.70	0	-325	947	926	909	888	871	936	898	262	271	500	610	1	1	52470040	477	-2.15	1.18	12	0.00	-422.00	769.00	2433	20230116	-62.64	605	20230714	50.25	2433	-62.64	20230116	605	50.25	20230714	1471	-38.21	20230510	341	166.57	20230329	0.00	N	019570	500	262 억		368710	N	N	0	N	00	N
50	20230823	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	905	-27	5	-2.90	206140623	226457	10.79	892	930	892	1211	653	932	910.29	0.74	0	-21585	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	475	-2.14	1.18	12	0.43	-422.00	769.00	2433	20230116	-62.80	605	20230714	49.59	2433	-62.80	20230116	605	49.59	20230714	1471	-38.48	20230510	341	165.40	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
51	20230823	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	903	-29	5	-3.11	187750692	206071	9.82	892	930	892	1211	653	932	911.10	0.74	0	-20910	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	474	-2.14	1.17	12	0.39	-422.00	769.00	2433	20230116	-62.89	605	20230714	49.26	2433	-62.89	20230116	605	49.26	20230714	1471	-38.61	20230510	341	164.81	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
52	20230823	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	917	-15	5	-1.61	131560058	143954	6.86	892	930	892	1211	653	932	913.90	0.74	0	-20533	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	481	-2.17	1.19	12	0.27	-422.00	769.00	2433	20230116	-62.31	605	20230714	51.57	2433	-62.31	20230116	605	51.57	20230714	1471	-37.66	20230510	341	168.91	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
53	20230823	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	916	-16	5	-1.72	122811788	134388	6.41	892	930	892	1211	653	932	913.86	0.74	0	-21223	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	481	-2.17	1.19	12	0.26	-422.00	769.00	2433	20230116	-62.35	605	20230714	51.40	2433	-62.35	20230116	605	51.40	20230714	1471	-37.73	20230510	341	168.62	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
54	20230823	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	-14	5	-1.50	110197148	120629	5.75	892	930	892	1211	653	932	913.52	0.74	0	-24087	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	482	-2.18	1.19	12	0.23	-422.00	769.00	2433	20230116	-62.27	605	20230714	51.74	2433	-62.27	20230116	605	51.74	20230714	1471	-37.59	20230510	341	169.21	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
55	20230823	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	907	-25	5	-2.68	76679238	84020	4.00	892	930	892	1211	653	932	912.63	0.74	0	-11555	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	476	-2.15	1.18	12	0.16	-422.00	769.00	2433	20230116	-62.72	605	20230714	49.92	2433	-62.72	20230116	605	49.92	20230714	1471	-38.34	20230510	341	165.98	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
56	20230823	100325	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	-18	5	-1.93	63720990	69775	3.33	892	930	892	1211	653	932	913.24	0.74	0	-12446	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	480	-2.17	1.19	12	0.13	-422.00	769.00	2433	20230116	-62.43	605	20230714	51.07	2433	-62.43	20230116	605	51.07	20230714	1471	-37.87	20230510	341	168.04	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
57	20230823	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	927	-5	5	-0.54	9908084	10982	0.52	892	930	892	1211	653	932	902.21	0.74	0	-116	1090	1010	906	826	722	1051	867	262	279	500	630	1	1	52470040	486	-2.20	1.21	12	0.02	-422.00	769.00	2433	20230116	-61.90	605	20230714	53.22	2433	-61.90	20230116	605	53.22	20230714	1471	-36.98	20230510	341	171.85	20230329	0.00	N	019570	500	262 억		386838	N	N	0	N	00	N
58	20230822	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	932	96	2	11.48	1912678186	2094957	370.59	836	986	802	1086	586	836	912.99	0.71	0	22487	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	489	-2.21	1.21	12	3.99	-422.00	769.00	2433	20230116	-61.69	605	20230714	54.05	2433	-61.69	20230116	605	54.05	20230714	1471	-36.64	20230510	341	173.31	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
59	20230822	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	926	90	2	10.77	1877410344	2056776	363.83	836	986	802	1086	586	836	912.79	0.71	0	29657	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	486	-2.19	1.20	12	3.92	-422.00	769.00	2433	20230116	-61.94	605	20230714	53.06	2433	-61.94	20230116	605	53.06	20230714	1471	-37.05	20230510	341	171.55	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
60	20230822	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	926	90	2	10.77	1641038343	1803346	319.00	836	986	802	1086	586	836	910.00	0.71	0	13900	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	486	-2.19	1.20	12	3.44	-422.00	769.00	2433	20230116	-61.94	605	20230714	53.06	2433	-61.94	20230116	605	53.06	20230714	1471	-37.05	20230510	341	171.55	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
61	20230822	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	61	2	7.30	461677042	546113	96.61	836	910	802	1086	586	836	845.39	0.71	0	31562	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	471	-2.13	1.17	12	1.04	-422.00	769.00	2433	20230116	-63.13	605	20230714	48.26	2433	-63.13	20230116	605	48.26	20230714	1471	-39.02	20230510	341	163.05	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
62	20230822	120318	57	100.00	KOSDAQ		금융	N	N	N	N		N	845	9	2	1.08	293218071	355878	62.95	836	850	802	1086	586	836	823.93	0.71	0	52683	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	443	-2.00	1.10	12	0.68	-422.00	769.00	2433	20230116	-65.27	605	20230714	39.67	2433	-65.27	20230116	605	39.67	20230714	1471	-42.56	20230510	341	147.80	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
63	20230822	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	833	-3	5	-0.36	230158360	280845	49.68	836	840	802	1086	586	836	819.52	0.71	0	36394	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	437	-1.97	1.08	12	0.54	-422.00	769.00	2433	20230116	-65.76	605	20230714	37.69	2433	-65.76	20230116	605	37.69	20230714	1471	-43.37	20230510	341	144.28	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
64	20230822	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	829	-7	5	-0.84	157063184	192589	34.07	836	840	802	1086	586	836	815.54	0.71	0	43001	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	435	-1.96	1.08	12	0.37	-422.00	769.00	2433	20230116	-65.93	605	20230714	37.02	2433	-65.93	20230116	605	37.02	20230714	1471	-43.64	20230510	341	143.11	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
65	20230822	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	816	-20	5	-2.39	10642844	12917	2.28	836	837	816	1086	586	836	823.94	0.71	0	-2074	938	886	851	799	764	869	782	262	250	500	560	1	1	52470040	428	-1.93	1.06	12	0.02	-422.00	769.00	2433	20230116	-66.46	605	20230714	34.88	2433	-66.46	20230116	605	34.88	20230714	1471	-44.53	20230510	341	139.30	20230329	0.00	N	019570	500	262 억		371403	N	N	0	N	00	N
66	20230821	160323	54	100.00	KOSDAQ		금융	N	N	N	N		N	836	-54	5	-6.07	474166762	565005	219.05	890	903	816	1157	623	890	839.24	0.70	0	4106	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	439	-1.98	1.09	12	1.08	-422.00	769.00	2433	20230116	-65.64	605	20230714	38.18	2433	-65.64	20230116	605	38.18	20230714	1471	-43.17	20230510	341	145.16	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
67	20230821	150323	54	100.00	KOSDAQ		금융	N	N	N	N		N	830	-60	5	-6.74	457914670	545481	211.48	890	903	816	1157	623	890	839.47	0.70	0	4584	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	436	-1.97	1.08	12	1.04	-422.00	769.00	2433	20230116	-65.89	605	20230714	37.19	2433	-65.89	20230116	605	37.19	20230714	1471	-43.58	20230510	341	143.40	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
68	20230821	140325	54	100.00	KOSDAQ		금융	N	N	N	N		N	819	-71	5	-7.98	391767430	465413	180.44	890	903	817	1157	623	890	841.76	0.70	0	2499	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	430	-1.94	1.07	12	0.89	-422.00	769.00	2433	20230116	-66.34	605	20230714	35.37	2433	-66.34	20230116	605	35.37	20230714	1471	-44.32	20230510	341	140.18	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
69	20230821	130325	54	100.00	KOSDAQ		금융	N	N	N	N		N	833	-57	5	-6.40	310700183	367111	142.33	890	903	830	1157	623	890	846.34	0.70	0	2701	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	437	-1.97	1.08	12	0.70	-422.00	769.00	2433	20230116	-65.76	605	20230714	37.69	2433	-65.76	20230116	605	37.69	20230714	1471	-43.37	20230510	341	144.28	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
70	20230821	120324	54	100.00	KOSDAQ		금융	N	N	N	N		N	840	-50	5	-5.62	275291881	324692	125.88	890	903	832	1157	623	890	847.85	0.70	0	17781	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	441	-1.99	1.09	12	0.62	-422.00	769.00	2433	20230116	-65.47	605	20230714	38.84	2433	-65.47	20230116	605	38.84	20230714	1471	-42.90	20230510	341	146.33	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
71	20230821	110324	54	100.00	KOSDAQ		금융	N	N	N	N		N	861	-29	5	-3.26	161700737	190115	73.71	890	903	832	1157	623	890	850.54	0.70	0	6733	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	452	-2.04	1.12	12	0.36	-422.00	769.00	2433	20230116	-64.61	605	20230714	42.31	2433	-64.61	20230116	605	42.31	20230714	1471	-41.47	20230510	341	152.49	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
72	20230821	100322	54	100.00	KOSDAQ		금융	N	N	N	N		N	850	-40	5	-4.49	134093650	157887	61.21	890	903	832	1157	623	890	849.30	0.70	0	11104	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	446	-2.01	1.11	12	0.30	-422.00	769.00	2433	20230116	-65.06	605	20230714	40.50	2433	-65.06	20230116	605	40.50	20230714	1471	-42.22	20230510	341	149.27	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
73	20230821	090327	54	100.00	KOSDAQ		금융	N	N	N	N		N	894	4	2	0.45	6196970	6969	2.70	890	894	875	1157	623	890	889.22	0.70	0	-703	934	911	885	862	836	923	874	262	267	500	600	1	1	52470040	469	-2.12	1.16	12	0.01	-422.00	769.00	2433	20230116	-63.26	605	20230714	47.77	2433	-63.26	20230116	605	47.77	20230714	1471	-39.23	20230510	341	162.17	20230329	0.00	N	019570	500	262 억		367725	N	N	0	N	01	N
74	20230818	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	890	5	2	0.56	226861647	257556	25.37	883	908	859	1150	620	885	880.82	0.71	0	-3402	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	467	-2.11	1.16	12	0.49	-422.00	769.00	2433	20230116	-63.42	605	20230714	47.11	2433	-63.42	20230116	605	47.11	20230714	1471	-39.50	20230510	341	161.00	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
75	20230818	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	903	18	2	2.03	215124993	244408	24.08	883	908	859	1150	620	885	880.19	0.71	0	-2607	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	474	-2.14	1.17	12	0.47	-422.00	769.00	2433	20230116	-62.89	605	20230714	49.26	2433	-62.89	20230116	605	49.26	20230714	1471	-38.61	20230510	341	164.81	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
76	20230818	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	898	13	2	1.47	201087973	228770	22.54	883	908	859	1150	620	885	879.00	0.71	0	-1257	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	471	-2.13	1.17	12	0.44	-422.00	769.00	2433	20230116	-63.09	605	20230714	48.43	2433	-63.09	20230116	605	48.43	20230714	1471	-38.95	20230510	341	163.34	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
77	20230818	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	895	10	2	1.13	151251053	173185	17.06	883	895	859	1150	620	885	873.35	0.71	0	-4249	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	470	-2.12	1.16	12	0.33	-422.00	769.00	2433	20230116	-63.21	605	20230714	47.93	2433	-63.21	20230116	605	47.93	20230714	1471	-39.16	20230510	341	162.46	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
78	20230818	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	876	-9	5	-1.02	127370415	146187	14.40	883	887	859	1150	620	885	871.28	0.71	0	-7990	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	460	-2.08	1.14	12	0.28	-422.00	769.00	2433	20230116	-64.00	605	20230714	44.79	2433	-64.00	20230116	605	44.79	20230714	1471	-40.45	20230510	341	156.89	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
79	20230818	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	876	-9	5	-1.02	104894387	120462	11.87	883	887	859	1150	620	885	870.77	0.71	0	-9930	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	460	-2.08	1.14	12	0.23	-422.00	769.00	2433	20230116	-64.00	605	20230714	44.79	2433	-64.00	20230116	605	44.79	20230714	1471	-40.45	20230510	341	156.89	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
80	20230818	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	864	-21	5	-2.37	56440176	64666	6.37	883	887	860	1150	620	885	872.80	0.71	0	-17425	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	453	-2.05	1.12	12	0.12	-422.00	769.00	2433	20230116	-64.49	605	20230714	42.81	2433	-64.49	20230116	605	42.81	20230714	1471	-41.26	20230510	341	153.37	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
81	20230818	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	879	-6	5	-0.68	15222793	17260	1.70	883	883	873	1150	620	885	881.97	0.71	0	-4578	1045	965	910	830	775	937	802	262	265	500	600	1	1	52470040	461	-2.08	1.14	12	0.03	-422.00	769.00	2433	20230116	-63.87	605	20230714	45.29	2433	-63.87	20230116	605	45.29	20230714	1471	-40.24	20230510	341	157.77	20230329	0.00	N	019570	500	262 억		374968	N	N	0	N	00	N
82	20230817	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	885	-90	5	-9.23	900706271	1005708	338.15	975	990	855	1267	683	975	895.62	0.67	0	21882	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	464	-2.10	1.15	12	1.92	-422.00	769.00	2433	20230116	-63.63	605	20230714	46.28	2433	-63.63	20230116	605	46.28	20230714	1471	-39.84	20230510	341	159.53	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
83	20230817	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	873	-102	5	-10.46	845890111	942889	317.03	975	990	855	1267	683	975	897.13	0.67	0	27924	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	458	-2.07	1.14	12	1.80	-422.00	769.00	2433	20230116	-64.12	605	20230714	44.30	2433	-64.12	20230116	605	44.30	20230714	1471	-40.65	20230510	341	156.01	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
84	20230817	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	875	-100	5	-10.26	611077717	672428	226.09	975	990	863	1267	683	975	908.76	0.67	0	33558	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	459	-2.07	1.14	12	1.28	-422.00	769.00	2433	20230116	-64.04	605	20230714	44.63	2433	-64.04	20230116	605	44.63	20230714	1471	-40.52	20230510	341	156.60	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
85	20230817	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	899	-76	5	-7.79	471989754	515159	173.21	975	990	888	1267	683	975	916.20	0.67	0	36992	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	472	-2.13	1.17	12	0.98	-422.00	769.00	2433	20230116	-63.05	605	20230714	48.60	2433	-63.05	20230116	605	48.60	20230714	1471	-38.89	20230510	341	163.64	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
86	20230817	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	903	-72	5	-7.38	447629084	488146	164.13	975	990	888	1267	683	975	917.00	0.67	0	47810	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	474	-2.14	1.17	12	0.93	-422.00	769.00	2433	20230116	-62.89	605	20230714	49.26	2433	-62.89	20230116	605	49.26	20230714	1471	-38.61	20230510	341	164.81	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
87	20230817	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-64	5	-6.56	389125191	423233	142.30	975	990	888	1267	683	975	919.41	0.67	0	44846	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	478	-2.16	1.18	12	0.81	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
88	20230817	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	926	-49	5	-5.03	215401123	230890	77.63	975	990	891	1267	683	975	932.92	0.67	0	12363	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	486	-2.19	1.20	12	0.44	-422.00	769.00	2433	20230116	-61.94	605	20230714	53.06	2433	-61.94	20230116	605	53.06	20230714	1471	-37.05	20230510	341	171.55	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
89	20230817	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	-10	5	-1.03	6399045	6593	2.22	975	990	965	1267	683	975	970.58	0.67	0	-626	1067	1020	997	950	927	1009	939	262	292	500	660	1	1	52470040	506	-2.29	1.25	12	0.01	-422.00	769.00	2433	20230116	-60.34	605	20230714	59.50	2433	-60.34	20230116	605	59.50	20230714	1471	-34.40	20230510	341	182.99	20230329	0.00	N	019570	500	262 억		352576	N	N	0	N	00	N
90	20230816	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	-74	5	-7.05	294331896	297414	35.25	987	1044	974	1363	735	1049	989.64	0.77	0	-53287	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	512	-2.31	1.27	12	0.57	-422.00	769.00	2433	20230116	-59.93	605	20230714	61.16	2433	-59.93	20230116	605	61.16	20230714	1471	-33.72	20230510	341	185.92	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
91	20230816	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-72	5	-6.86	276659688	279323	33.11	987	1044	974	1363	735	1049	990.47	0.77	0	-50276	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	513	-2.32	1.27	12	0.53	-422.00	769.00	2433	20230116	-59.84	605	20230714	61.49	2433	-59.84	20230116	605	61.49	20230714	1471	-33.58	20230510	341	186.51	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
92	20230816	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	989	-60	5	-5.72	240633565	242586	28.76	987	1044	975	1363	735	1049	991.95	0.77	0	-35057	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	519	-2.34	1.29	12	0.46	-422.00	769.00	2433	20230116	-59.35	605	20230714	63.47	2433	-59.35	20230116	605	63.47	20230714	1471	-32.77	20230510	341	190.03	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
93	20230816	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	995	-54	5	-5.15	226167103	227936	27.02	987	1044	975	1363	735	1049	992.24	0.77	0	-31776	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	522	-2.36	1.29	12	0.43	-422.00	769.00	2433	20230116	-59.10	605	20230714	64.46	2433	-59.10	20230116	605	64.46	20230714	1471	-32.36	20230510	341	191.79	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
94	20230816	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	-74	5	-7.05	217102712	218734	25.93	987	1044	975	1363	735	1049	992.54	0.77	0	-30639	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	512	-2.31	1.27	12	0.42	-422.00	769.00	2433	20230116	-59.93	605	20230714	61.16	2433	-59.93	20230116	605	61.16	20230714	1471	-33.72	20230510	341	185.92	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
95	20230816	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	-47	5	-4.48	157240226	158092	18.74	987	1044	977	1363	735	1049	994.61	0.77	0	-12209	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	526	-2.37	1.30	12	0.30	-422.00	769.00	2433	20230116	-58.82	605	20230714	65.62	2433	-58.82	20230116	605	65.62	20230714	1471	-31.88	20230510	341	193.84	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
96	20230816	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	995	-54	5	-5.15	118809907	119487	14.16	987	1044	977	1363	735	1049	994.33	0.77	0	-13696	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	522	-2.36	1.29	12	0.23	-422.00	769.00	2433	20230116	-59.10	605	20230714	64.46	2433	-59.10	20230116	605	64.46	20230714	1471	-32.36	20230510	341	191.79	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
97	20230816	090319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1008	-41	5	-3.91	12360763	12371	1.47	987	1044	987	1363	735	1049	999.17	0.77	0	324	1121	1084	1043	1006	965	1103	1025	262	314	500	710	1	1	52470040	529	-2.39	1.31	12	0.02	-422.00	769.00	2433	20230116	-58.57	605	20230714	66.61	2433	-58.57	20230116	605	66.61	20230714	1471	-31.48	20230510	341	195.60	20230329	0.00	N	019570	500	262 억		405499	N	N	0	N	00	N
98	20230814	160318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	47	2	4.69	878909166	842526	52.89	1002	1080	1002	1302	702	1002	1043.18	0.82	0	-22330	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	550	-2.49	1.36	12	1.61	-422.00	769.00	2433	20230116	-56.88	605	20230714	73.39	2433	-56.88	20230116	605	73.39	20230714	1471	-28.69	20230510	341	207.62	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
99	20230814	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1027	25	2	2.50	761272606	729973	45.82	1002	1080	1002	1302	702	1002	1042.88	0.82	0	-18126	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	539	-2.43	1.34	12	1.39	-422.00	769.00	2433	20230116	-57.79	605	20230714	69.75	2433	-57.79	20230116	605	69.75	20230714	1471	-30.18	20230510	341	201.17	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
100	20230814	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1032	30	2	2.99	723850441	693456	43.53	1002	1080	1002	1302	702	1002	1043.83	0.82	0	-16656	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	541	-2.45	1.34	12	1.32	-422.00	769.00	2433	20230116	-57.58	605	20230714	70.58	2433	-57.58	20230116	605	70.58	20230714	1471	-29.84	20230510	341	202.64	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
101	20230814	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1038	36	2	3.59	704749021	674995	42.37	1002	1080	1002	1302	702	1002	1044.08	0.82	0	-15841	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	545	-2.46	1.35	12	1.29	-422.00	769.00	2433	20230116	-57.34	605	20230714	71.57	2433	-57.34	20230116	605	71.57	20230714	1471	-29.44	20230510	341	204.40	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
102	20230814	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1022	20	2	2.00	673360946	644632	40.47	1002	1080	1002	1302	702	1002	1044.57	0.82	0	-10272	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	536	-2.42	1.33	12	1.23	-422.00	769.00	2433	20230116	-57.99	605	20230714	68.93	2433	-57.99	20230116	605	68.93	20230714	1471	-30.52	20230510	341	199.71	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
103	20230814	110316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1023	21	2	2.10	617975729	590178	37.05	1002	1080	1002	1302	702	1002	1047.10	0.82	0	-5728	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	537	-2.42	1.33	12	1.12	-422.00	769.00	2433	20230116	-57.95	605	20230714	69.09	2433	-57.95	20230116	605	69.09	20230714	1471	-30.46	20230510	341	200.00	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
104	20230814	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	37	2	3.69	474355718	449688	28.23	1002	1080	1002	1302	702	1002	1054.86	0.82	0	17334	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	545	-2.46	1.35	12	0.86	-422.00	769.00	2433	20230116	-57.30	605	20230714	71.74	2433	-57.30	20230116	605	71.74	20230714	1471	-29.37	20230510	341	204.69	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
105	20230814	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	5	2	0.50	3860104	3846	0.24	1002	1012	1002	1302	702	1002	1003.67	0.82	0	-16	1108	1054	994	940	880	1082	968	262	300	500	680	1	1	52470040	528	-2.39	1.31	12	0.01	-422.00	769.00	2433	20230116	-58.61	605	20230714	66.45	2433	-58.61	20230116	605	66.45	20230714	1471	-31.54	20230510	341	195.31	20230329	0.00	N	019570	500	262 억		429509	N	N	0	N	00	N
106	20230811	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	57	2	6.03	1583676817	1584497	305.78	935	1048	934	1228	662	945	999.48	0.76	0	21553	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	526	-2.37	1.30	12	3.02	-422.00	769.00	2433	20230116	-58.82	605	20230714	65.62	2433	-58.82	20230116	605	65.62	20230714	1471	-31.88	20230510	341	193.84	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
107	20230811	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1018	73	2	7.72	1475290050	1476801	285.00	935	1048	934	1228	662	945	998.98	0.76	0	-1519	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	534	-2.41	1.32	12	2.81	-422.00	769.00	2433	20230116	-58.16	605	20230714	68.26	2433	-58.16	20230116	605	68.26	20230714	1471	-30.80	20230510	341	198.53	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
108	20230811	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	25	2	2.65	545825731	560220	108.11	935	1000	934	1228	662	945	974.31	0.76	0	-32811	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	509	-2.30	1.26	12	1.07	-422.00	769.00	2433	20230116	-60.13	605	20230714	60.33	2433	-60.13	20230116	605	60.33	20230714	1471	-34.06	20230510	341	184.46	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
109	20230811	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	20	2	2.12	472618889	484010	93.41	935	1000	934	1228	662	945	976.47	0.76	0	-13007	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	506	-2.29	1.25	12	0.92	-422.00	769.00	2433	20230116	-60.34	605	20230714	59.50	2433	-60.34	20230116	605	59.50	20230714	1471	-34.40	20230510	341	182.99	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
110	20230811	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	964	19	2	2.01	463343204	474390	91.55	935	1000	934	1228	662	945	976.71	0.76	0	-12927	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	506	-2.28	1.25	12	0.90	-422.00	769.00	2433	20230116	-60.38	605	20230714	59.34	2433	-60.38	20230116	605	59.34	20230714	1471	-34.47	20230510	341	182.70	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
111	20230811	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	982	37	2	3.92	380115211	389117	75.09	935	1000	934	1228	662	945	976.87	0.76	0	-10165	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	515	-2.33	1.28	12	0.74	-422.00	769.00	2433	20230116	-59.64	605	20230714	62.31	2433	-59.64	20230116	605	62.31	20230714	1471	-33.24	20230510	341	187.98	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
112	20230811	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	981	36	2	3.81	336722624	345071	66.59	935	1000	934	1228	662	945	975.81	0.76	0	-2824	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	515	-2.32	1.28	12	0.66	-422.00	769.00	2433	20230116	-59.68	605	20230714	62.15	2433	-59.68	20230116	605	62.15	20230714	1471	-33.31	20230510	341	187.68	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
113	20230811	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	955	10	2	1.06	36529435	38813	7.49	935	955	934	1228	662	945	941.16	0.76	0	17163	1011	977	937	903	863	995	921	262	283	500	640	1	1	52470040	501	-2.26	1.24	12	0.07	-422.00	769.00	2433	20230116	-60.75	605	20230714	57.85	2433	-60.75	20230116	605	57.85	20230714	1471	-35.08	20230510	341	180.06	20230329	0.00	N	019570	500	262 억		399707	N	N	0	N	00	N
114	20230810	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	945	10	2	1.07	476809611	515641	108.46	939	971	897	1215	655	935	924.68	0.82	0	-42339	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	496	-2.24	1.23	12	0.98	-422.00	769.00	2433	20230116	-61.16	605	20230714	56.20	2433	-61.16	20230116	605	56.20	20230714	1471	-35.76	20230510	341	177.13	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
115	20230810	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	0	3	0.00	437516443	473794	99.65	939	971	897	1215	655	935	923.43	0.82	0	-32585	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	491	-2.22	1.22	12	0.90	-422.00	769.00	2433	20230116	-61.57	605	20230714	54.55	2433	-61.57	20230116	605	54.55	20230714	1471	-36.44	20230510	341	174.19	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
116	20230810	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	936	1	2	0.11	400530428	434278	91.34	939	971	897	1215	655	935	922.29	0.82	0	-22307	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	491	-2.22	1.22	12	0.83	-422.00	769.00	2433	20230116	-61.53	605	20230714	54.71	2433	-61.53	20230116	605	54.71	20230714	1471	-36.37	20230510	341	174.49	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
117	20230810	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	0	3	0.00	367994147	399492	84.03	939	971	897	1215	655	935	921.16	0.82	0	-22195	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	491	-2.22	1.22	12	0.76	-422.00	769.00	2433	20230116	-61.57	605	20230714	54.55	2433	-61.57	20230116	605	54.55	20230714	1471	-36.44	20230510	341	174.19	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
118	20230810	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	0	3	0.00	339321005	368833	77.58	939	971	897	1215	655	935	919.99	0.82	0	-16990	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	491	-2.22	1.22	12	0.70	-422.00	769.00	2433	20230116	-61.57	605	20230714	54.55	2433	-61.57	20230116	605	54.55	20230714	1471	-36.44	20230510	341	174.19	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
119	20230810	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-24	5	-2.57	290112710	315495	66.36	939	971	897	1215	655	935	919.55	0.82	0	-27402	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	478	-2.16	1.18	12	0.60	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
120	20230810	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	901	-34	5	-3.64	256189944	277984	58.47	939	971	897	1215	655	935	921.60	0.82	0	-21530	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	473	-2.14	1.17	12	0.53	-422.00	769.00	2433	20230116	-62.97	605	20230714	48.93	2433	-62.97	20230116	605	48.93	20230714	1471	-38.75	20230510	341	164.22	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
121	20230810	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	936	1	2	0.11	17734726	18898	3.97	939	940	935	1215	655	935	938.44	0.82	0	-4938	1015	974	952	911	889	964	901	262	280	500	630	1	1	52470040	491	-2.22	1.22	12	0.04	-422.00	769.00	2433	20230116	-61.53	605	20230714	54.71	2433	-61.53	20230116	605	54.71	20230714	1471	-36.37	20230510	341	174.49	20230329	0.00	N	019570	500	262 억		431792	N	N	0	N	00	N
122	20230809	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	-55	5	-5.56	447180888	474769	46.02	990	993	930	1287	693	990	941.89	0.85	0	-20491	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	491	-2.22	1.22	12	0.90	-422.00	769.00	2433	20230116	-61.57	605	20230714	54.55	2433	-61.57	20230116	605	54.55	20230714	1471	-36.44	20230510	341	174.19	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
123	20230809	150308	57	100.00	KOSDAQ		금융	N	N	N	N		N	936	-54	5	-5.45	418204042	443730	43.01	990	993	930	1287	693	990	942.47	0.85	0	-15565	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	491	-2.22	1.22	12	0.85	-422.00	769.00	2433	20230116	-61.53	605	20230714	54.71	2433	-61.53	20230116	605	54.71	20230714	1471	-36.37	20230510	341	174.49	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
124	20230809	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	936	-54	5	-5.45	367940050	389926	37.79	990	993	930	1287	693	990	943.62	0.85	0	-6015	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	491	-2.22	1.22	12	0.74	-422.00	769.00	2433	20230116	-61.53	605	20230714	54.71	2433	-61.53	20230116	605	54.71	20230714	1471	-36.37	20230510	341	174.49	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
125	20230809	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	942	-48	5	-4.85	320629991	339665	32.92	990	993	930	1287	693	990	943.96	0.85	0	-4393	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	494	-2.23	1.22	12	0.65	-422.00	769.00	2433	20230116	-61.28	605	20230714	55.70	2433	-61.28	20230116	605	55.70	20230714	1471	-35.96	20230510	341	176.25	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
126	20230809	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	940	-50	5	-5.05	285128126	302095	29.28	990	993	930	1287	693	990	943.84	0.85	0	3515	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	493	-2.23	1.22	12	0.58	-422.00	769.00	2433	20230116	-61.36	605	20230714	55.37	2433	-61.36	20230116	605	55.37	20230714	1471	-36.10	20230510	341	175.66	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
127	20230809	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	934	-56	5	-5.66	268518098	284405	27.57	990	993	930	1287	693	990	944.14	0.85	0	1339	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	490	-2.21	1.21	12	0.54	-422.00	769.00	2433	20230116	-61.61	605	20230714	54.38	2433	-61.61	20230116	605	54.38	20230714	1471	-36.51	20230510	341	173.90	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
128	20230809	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	944	-46	5	-4.65	227068660	240228	23.28	990	993	930	1287	693	990	945.22	0.85	0	-101	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	495	-2.24	1.23	12	0.46	-422.00	769.00	2433	20230116	-61.20	605	20230714	56.03	2433	-61.20	20230116	605	56.03	20230714	1471	-35.83	20230510	341	176.83	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
129	20230809	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-13	5	-1.31	12605748	12759	1.24	990	993	973	1287	693	990	987.99	0.85	0	-6936	1090	1040	1000	950	910	1020	930	262	297	500	670	1	1	52470040	513	-2.32	1.27	12	0.02	-422.00	769.00	2433	20230116	-59.84	605	20230714	61.49	2433	-59.84	20230116	605	61.49	20230714	1471	-33.58	20230510	341	186.51	20230329	0.00	N	019570	500	262 억		446535	N	N	0	N	00	N
130	20230808	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-63	5	-5.98	1012380579	1022676	15.28	1049	1050	960	1368	738	1053	989.93	0.91	0	-54232	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	519	-2.35	1.29	12	1.95	-422.00	769.00	2433	20230116	-59.31	605	20230714	63.64	2433	-59.31	20230116	605	63.64	20230714	1471	-32.70	20230510	341	190.32	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
131	20230808	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	962	-91	5	-8.64	945475713	953944	14.25	1049	1050	960	1368	738	1053	991.12	0.91	0	-45370	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	505	-2.28	1.25	12	1.82	-422.00	769.00	2433	20230116	-60.46	605	20230714	59.01	2433	-60.46	20230116	605	59.01	20230714	1471	-34.60	20230510	341	182.11	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
132	20230808	140307	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-83	5	-7.88	824977680	828800	12.38	1049	1050	965	1368	738	1053	995.39	0.91	0	-37599	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	509	-2.30	1.26	12	1.58	-422.00	769.00	2433	20230116	-60.13	605	20230714	60.33	2433	-60.13	20230116	605	60.33	20230714	1471	-34.06	20230510	341	184.46	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
133	20230808	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	-81	5	-7.69	768732683	770693	11.51	1049	1050	967	1368	738	1053	997.46	0.91	0	-23191	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	510	-2.30	1.26	12	1.47	-422.00	769.00	2433	20230116	-60.05	605	20230714	60.66	2433	-60.05	20230116	605	60.66	20230714	1471	-33.92	20230510	341	185.04	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
134	20230808	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-83	5	-7.88	717583287	717989	10.72	1049	1050	967	1368	738	1053	999.43	0.91	0	-24762	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	509	-2.30	1.26	12	1.37	-422.00	769.00	2433	20230116	-60.13	605	20230714	60.33	2433	-60.13	20230116	605	60.33	20230714	1471	-34.06	20230510	341	184.46	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
135	20230808	110306	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	-73	5	-6.93	630684858	628596	9.39	1049	1050	978	1368	738	1053	1003.32	0.91	0	-37629	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	514	-2.32	1.27	12	1.20	-422.00	769.00	2433	20230116	-59.72	605	20230714	61.98	2433	-59.72	20230116	605	61.98	20230714	1471	-33.38	20230510	341	187.39	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
136	20230808	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	-67	5	-6.36	494588668	490504	7.33	1049	1050	979	1368	738	1053	1008.33	0.91	0	-13819	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	517	-2.34	1.28	12	0.93	-422.00	769.00	2433	20230116	-59.47	605	20230714	62.98	2433	-59.47	20230116	605	62.98	20230714	1471	-32.97	20230510	341	189.15	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
137	20230808	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1024	-29	5	-2.75	70989246	68782	1.03	1049	1050	1010	1368	738	1053	1032.09	0.91	0	-31581	1290	1171	1031	912	772	1231	972	262	315	500	710	1	1	52470040	537	-2.43	1.33	12	0.13	-422.00	769.00	2433	20230116	-57.91	605	20230714	69.26	2433	-57.91	20230116	605	69.26	20230714	1471	-30.39	20230510	341	200.29	20230329	0.00	N	019570	500	262 억		474868	N	N	0	N	00	N
138	20230807	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1053	88	2	9.12	7011642743	6687342	71.83	904	1150	891	1254	676	965	1048.53	0.30	0	276159	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	553	-2.50	1.37	12	12.75	-422.00	769.00	2433	20230116	-56.72	605	20230714	74.05	2433	-56.72	20230116	605	74.05	20230714	1471	-28.42	20230510	341	208.80	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
139	20230807	150305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1053	88	2	9.12	6867092017	6549799	70.35	904	1150	891	1254	676	965	1048.48	0.30	0	253140	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	553	-2.50	1.37	12	12.48	-422.00	769.00	2433	20230116	-56.72	605	20230714	74.05	2433	-56.72	20230116	605	74.05	20230714	1471	-28.42	20230510	341	208.80	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
140	20230807	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	82	2	8.50	6602749150	6297263	67.64	904	1150	891	1254	676	965	1048.55	0.30	0	216268	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	549	-2.48	1.36	12	12.00	-422.00	769.00	2433	20230116	-56.97	605	20230714	73.06	2433	-56.97	20230116	605	73.06	20230714	1471	-28.82	20230510	341	207.04	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
141	20230807	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1053	88	2	9.12	6426391657	6129077	65.83	904	1150	891	1254	676	965	1048.55	0.30	0	196148	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	553	-2.50	1.37	12	11.68	-422.00	769.00	2433	20230116	-56.72	605	20230714	74.05	2433	-56.72	20230116	605	74.05	20230714	1471	-28.42	20230510	341	208.80	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
142	20230807	120306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1073	108	2	11.19	6221230801	5937936	63.78	904	1150	891	1254	676	965	1047.75	0.30	0	157723	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	563	-2.54	1.40	12	11.32	-422.00	769.00	2433	20230116	-55.90	605	20230714	77.36	2433	-55.90	20230116	605	77.36	20230714	1471	-27.06	20230510	341	214.66	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
143	20230807	110303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1030	65	2	6.74	5480015820	5247521	56.36	904	1150	891	1254	676	965	1044.35	0.30	0	167198	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	540	-2.44	1.34	12	10.00	-422.00	769.00	2433	20230116	-57.67	605	20230714	70.25	2433	-57.67	20230116	605	70.25	20230714	1471	-29.98	20230510	341	202.05	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
144	20230807	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1066	101	2	10.47	3929202242	3791293	40.72	904	1150	891	1254	676	965	1036.43	0.30	0	80886	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	559	-2.53	1.39	12	7.23	-422.00	769.00	2433	20230116	-56.19	605	20230714	76.20	2433	-56.19	20230116	605	76.20	20230714	1471	-27.53	20230510	341	212.61	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
145	20230807	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	923	-42	5	-4.35	234880930	258653	2.78	904	937	891	1254	676	965	907.42	0.30	0	25777	1150	1057	905	812	660	1104	859	262	289	500	650	1	1	52470040	484	-2.19	1.20	12	0.49	-422.00	769.00	2433	20230116	-62.06	605	20230714	52.56	2433	-62.06	20230116	605	52.56	20230714	1471	-37.25	20230510	341	170.67	20230329	0.00	N	019570	500	262 억		160023	N	N	0	N	00	N
146	20230804	160304	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	197	2	25.65	8470625288	9162179	3065.48	768	998	753	998	538	768	924.45	0.56	0	-70509	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	506	-2.29	1.25	12	17.46	-422.00	769.00	2433	20230116	-60.34	605	20230714	59.50	2433	-60.34	20230116	605	59.50	20230714	1471	-34.40	20230510	341	182.99	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
147	20230804	150305	57	100.00	KOSDAQ		금융	N	N	N	N		N	985	217	2	28.26	7000968046	7681054	2569.93	768	997	753	998	538	768	911.46	0.56	0	-41715	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	517	-2.33	1.28	12	14.64	-422.00	769.00	2433	20230116	-59.51	605	20230714	62.81	2433	-59.51	20230116	605	62.81	20230714	1471	-33.04	20230510	341	188.86	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
148	20230804	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	906	138	2	17.97	2321290230	2745799	918.69	768	923	753	998	538	768	845.40	0.56	0	129529	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	475	-2.15	1.18	12	5.23	-422.00	769.00	2433	20230116	-62.76	605	20230714	49.75	2433	-62.76	20230116	605	49.75	20230714	1471	-38.41	20230510	341	165.69	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
149	20230804	130304	57	100.00	KOSDAQ		금융	N	N	N	N		N	819	51	2	6.64	811429338	1004344	336.03	768	833	753	998	538	768	807.92	0.56	0	181535	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	430	-1.94	1.07	12	1.91	-422.00	769.00	2433	20230116	-66.34	605	20230714	35.37	2433	-66.34	20230116	605	35.37	20230714	1471	-44.32	20230510	341	140.18	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
150	20230804	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	813	45	2	5.86	701307388	868886	290.71	768	833	753	998	538	768	807.13	0.56	0	171458	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	427	-1.93	1.06	12	1.66	-422.00	769.00	2433	20230116	-66.58	605	20230714	34.38	2433	-66.58	20230116	605	34.38	20230714	1471	-44.73	20230510	341	138.42	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
151	20230804	110305	57	100.00	KOSDAQ		금융	N	N	N	N		N	789	21	2	2.73	107229562	138597	46.37	768	795	753	998	538	768	773.68	0.56	0	7219	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	414	-1.87	1.03	12	0.26	-422.00	769.00	2433	20230116	-67.57	605	20230714	30.41	2433	-67.57	20230116	605	30.41	20230714	1471	-46.36	20230510	341	131.38	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
152	20230804	100302	57	100.00	KOSDAQ		금융	N	N	N	N		N	774	6	2	0.78	53679297	70281	23.51	768	774	753	998	538	768	763.78	0.56	0	-1791	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	406	-1.83	1.01	12	0.13	-422.00	769.00	2433	20230116	-68.19	605	20230714	27.93	2433	-68.19	20230116	605	27.93	20230714	1471	-47.38	20230510	341	126.98	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
153	20230804	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	763	-5	5	-0.65	4015089	5228	1.75	768	768	763	998	538	768	768.00	0.56	0	-2287	787	777	758	748	729	782	753	262	230	500	520	1	1	52470040	400	-1.81	0.99	12	0.01	-422.00	769.00	2433	20230116	-68.64	605	20230714	26.12	2433	-68.64	20230116	605	26.12	20230714	1471	-48.13	20230510	341	123.75	20230329	0.00	N	019570	500	262 억		295078	N	N	0	N	00	N
154	20230803	160303	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	0	3	0.00	225227701	298881	79.03	760	768	739	998	538	768	753.57	0.56	0	755	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	403	-1.82	1.00	12	0.57	-422.00	769.00	2433	20230116	-68.43	605	20230714	26.94	2433	-68.43	20230116	605	26.94	20230714	1471	-47.79	20230510	341	125.22	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
155	20230803	150304	57	100.00	KOSDAQ		금융	N	N	N	N		N	755	-13	5	-1.69	200310561	266041	70.34	760	764	739	998	538	768	752.93	0.56	0	2763	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	396	-1.79	0.98	12	0.51	-422.00	769.00	2433	20230116	-68.97	605	20230714	24.79	2433	-68.97	20230116	605	24.79	20230714	1471	-48.67	20230510	341	121.41	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
156	20230803	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	751	-17	5	-2.21	192769908	256023	67.69	760	764	739	998	538	768	752.94	0.56	0	-160	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	394	-1.78	0.98	12	0.49	-422.00	769.00	2433	20230116	-69.13	605	20230714	24.13	2433	-69.13	20230116	605	24.13	20230714	1471	-48.95	20230510	341	120.23	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
157	20230803	130304	57	100.00	KOSDAQ		금융	N	N	N	N		N	750	-18	5	-2.34	165996753	220356	58.26	760	764	739	998	538	768	753.31	0.56	0	-147	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	394	-1.78	0.98	12	0.42	-422.00	769.00	2433	20230116	-69.17	605	20230714	23.97	2433	-69.17	20230116	605	23.97	20230714	1471	-49.01	20230510	341	119.94	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
158	20230803	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	751	-17	5	-2.21	151249842	200713	53.07	760	764	739	998	538	768	753.56	0.56	0	-214	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	394	-1.78	0.98	12	0.38	-422.00	769.00	2433	20230116	-69.13	605	20230714	24.13	2433	-69.13	20230116	605	24.13	20230714	1471	-48.95	20230510	341	120.23	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
159	20230803	110301	57	100.00	KOSDAQ		금융	N	N	N	N		N	754	-14	5	-1.82	129213533	171425	45.33	760	764	739	998	538	768	753.76	0.56	0	-203	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	396	-1.79	0.98	12	0.33	-422.00	769.00	2433	20230116	-69.01	605	20230714	24.63	2433	-69.01	20230116	605	24.63	20230714	1471	-48.74	20230510	341	121.11	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
160	20230803	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	760	-8	5	-1.04	103300822	137264	36.29	760	763	739	998	538	768	752.57	0.56	0	4824	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	399	-1.80	0.99	12	0.26	-422.00	769.00	2433	20230116	-68.76	605	20230714	25.62	2433	-68.76	20230116	605	25.62	20230714	1471	-48.33	20230510	341	122.87	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
161	20230803	090301	57	100.00	KOSDAQ		금융	N	N	N	N		N	745	-23	5	-2.99	19873596	26343	6.97	760	763	744	998	538	768	754.42	0.56	0	-7198	816	791	776	751	736	784	744	262	230	500	520	1	1	52470040	391	-1.77	0.97	12	0.05	-422.00	769.00	2433	20230116	-69.38	605	20230714	23.14	2433	-69.38	20230116	605	23.14	20230714	1471	-49.35	20230510	341	118.48	20230329	0.00	N	019570	500	262 억		294323	N	N	0	N	00	N
162	20230802	160302	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	-2	5	-0.26	293294819	378207	119.06	771	801	761	1001	539	770	775.49	0.63	0	-38481	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	403	-1.82	1.00	12	0.72	-422.00	769.00	2433	20230116	-68.43	605	20230714	26.94	2433	-68.43	20230116	605	26.94	20230714	1471	-47.79	20230510	341	125.22	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
163	20230802	150304	57	100.00	KOSDAQ		금융	N	N	N	N		N	770	0	3	0.00	281804065	363150	114.32	771	801	761	1001	539	770	776.00	0.63	0	-38466	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	404	-1.82	1.00	12	0.69	-422.00	769.00	2433	20230116	-68.35	605	20230714	27.27	2433	-68.35	20230116	605	27.27	20230714	1471	-47.65	20230510	341	125.81	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
164	20230802	140304	57	100.00	KOSDAQ		금융	N	N	N	N		N	763	-7	5	-0.91	274347081	353441	111.26	771	801	761	1001	539	770	776.22	0.63	0	-38466	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	400	-1.81	0.99	12	0.67	-422.00	769.00	2433	20230116	-68.64	605	20230714	26.12	2433	-68.64	20230116	605	26.12	20230714	1471	-48.13	20230510	341	123.75	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
165	20230802	130302	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	-2	5	-0.26	250086376	321632	101.25	771	801	763	1001	539	770	777.55	0.63	0	-31958	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	403	-1.82	1.00	12	0.61	-422.00	769.00	2433	20230116	-68.43	605	20230714	26.94	2433	-68.43	20230116	605	26.94	20230714	1471	-47.79	20230510	341	125.22	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
166	20230802	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	-2	5	-0.26	235271019	302259	95.15	771	801	763	1001	539	770	778.38	0.63	0	-26410	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	403	-1.82	1.00	12	0.58	-422.00	769.00	2433	20230116	-68.43	605	20230714	26.94	2433	-68.43	20230116	605	26.94	20230714	1471	-47.79	20230510	341	125.22	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
167	20230802	110258	57	100.00	KOSDAQ		금융	N	N	N	N		N	772	2	2	0.26	206777281	265112	83.46	771	801	769	1001	539	770	779.96	0.63	0	-12517	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	405	-1.83	1.00	12	0.51	-422.00	769.00	2433	20230116	-68.27	605	20230714	27.60	2433	-68.27	20230116	605	27.60	20230714	1471	-47.52	20230510	341	126.39	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
168	20230802	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	774	4	2	0.52	165029423	211023	66.43	771	801	770	1001	539	770	782.04	0.63	0	7796	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	406	-1.83	1.01	12	0.40	-422.00	769.00	2433	20230116	-68.19	605	20230714	27.93	2433	-68.19	20230116	605	27.93	20230714	1471	-47.38	20230510	341	126.98	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
169	20230802	090300	57	100.00	KOSDAQ		금융	N	N	N	N		N	779	9	2	1.17	5529718	7146	2.25	771	779	771	1001	539	770	773.82	0.63	0	-2103	797	783	771	757	745	777	751	262	231	500	520	1	1	52470040	409	-1.85	1.01	12	0.01	-422.00	769.00	2433	20230116	-67.98	605	20230714	28.76	2433	-67.98	20230116	605	28.76	20230714	1471	-47.04	20230510	341	128.45	20230329	0.00	N	019570	500	262 억		332778	N	N	0	N	00	N
170	20230801	160302	57	100.00	KOSDAQ		금융	N	N	N	N		N	770	-15	5	-1.91	244801389	317549	46.71	784	785	759	1020	550	785	770.91	0.69	0	-27921	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	404	-1.82	1.00	12	0.61	-422.00	769.00	2433	20230116	-68.35	605	20230714	27.27	2433	-68.35	20230116	605	27.27	20230714	1471	-47.65	20230510	341	125.81	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
171	20230801	150258	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	-16	5	-2.04	234731437	304435	44.78	784	785	759	1020	550	785	771.04	0.69	0	-27153	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	403	-1.82	1.00	12	0.58	-422.00	769.00	2433	20230116	-68.39	605	20230714	27.11	2433	-68.39	20230116	605	27.11	20230714	1471	-47.72	20230510	341	125.51	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
172	20230801	140304	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	-16	5	-2.04	201505892	261263	38.43	784	785	759	1020	550	785	771.28	0.69	0	-28915	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	403	-1.82	1.00	12	0.50	-422.00	769.00	2433	20230116	-68.39	605	20230714	27.11	2433	-68.39	20230116	605	27.11	20230714	1471	-47.72	20230510	341	125.51	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
173	20230801	130259	57	100.00	KOSDAQ		금융	N	N	N	N		N	781	-4	5	-0.51	180766438	234420	34.48	784	785	759	1020	550	785	771.12	0.69	0	-19455	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	410	-1.85	1.02	12	0.45	-422.00	769.00	2433	20230116	-67.90	605	20230714	29.09	2433	-67.90	20230116	605	29.09	20230714	1471	-46.91	20230510	341	129.03	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
174	20230801	120300	57	100.00	KOSDAQ		금융	N	N	N	N		N	771	-14	5	-1.78	152386833	197899	29.11	784	785	759	1020	550	785	770.02	0.69	0	-18693	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	405	-1.83	1.00	12	0.38	-422.00	769.00	2433	20230116	-68.31	605	20230714	27.44	2433	-68.31	20230116	605	27.44	20230714	1471	-47.59	20230510	341	126.10	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
175	20230801	110258	57	100.00	KOSDAQ		금융	N	N	N	N		N	775	-10	5	-1.27	134361505	174493	25.67	784	785	759	1020	550	785	770.01	0.69	0	-13086	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	407	-1.84	1.01	12	0.33	-422.00	769.00	2433	20230116	-68.15	605	20230714	28.10	2433	-68.15	20230116	605	28.10	20230714	1471	-47.31	20230510	341	127.27	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
176	20230801	100259	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	-17	5	-2.17	76409624	99753	14.67	784	784	759	1020	550	785	765.99	0.69	0	-7518	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	403	-1.82	1.00	12	0.19	-422.00	769.00	2433	20230116	-68.43	605	20230714	26.94	2433	-68.43	20230116	605	26.94	20230714	1471	-47.79	20230510	341	125.22	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N
177	20230801	090257	57	100.00	KOSDAQ		금융	N	N	N	N		N	761	-24	5	-3.06	6355033	8264	1.22	784	784	759	1020	550	785	769.00	0.69	0	-5444	827	806	794	773	761	800	767	262	235	500	530	1	1	52470040	399	-1.80	0.99	12	0.02	-422.00	769.00	2433	20230116	-68.72	605	20230714	25.79	2433	-68.72	20230116	605	25.79	20230714	1471	-48.27	20230510	341	123.17	20230329	0.00	N	019570	500	262 억		360699	N	N	0	N	00	N