KissMeData/078070/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	160643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-140	5	-1.15	35676060	2951	64.57	12210	12210	12040	15840	8540	12190	12089.85	3.66	0	-170	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2253	15.45	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
3	20230831	150825	57	100.00	KOSDAQ		금융	N	N	N	N		N	12040	-150	5	-1.23	29849560	2468	54.00	12210	12210	12040	15840	8540	12190	12094.64	3.66	0	-157	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2251	15.44	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
4	20230831	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	12120	-70	5	-0.57	18103340	1494	32.69	12210	12210	12050	15840	8540	12190	12117.36	3.66	0	-47	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2266	15.54	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
5	20230831	130846	57	100.00	KOSDAQ		금융	N	N	N	N		N	12130	-60	5	-0.49	17569610	1450	31.73	12210	12210	12050	15840	8540	12190	12116.97	3.66	0	-26	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2268	15.55	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.48	11560	20230822	4.93	16500	-26.48	20230111	11560	4.93	20230822	16500	-26.48	20221226	11560	4.93	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
6	20230831	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	12140	-50	5	-0.41	16768030	1384	30.28	12210	12210	12050	15840	8540	12190	12115.63	3.66	0	-27	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2270	15.56	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
7	20230831	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-10	5	-0.08	4047730	333	7.29	12210	12210	12050	15840	8540	12190	12155.35	3.66	0	-11	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
8	20230831	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	10	2	0.08	3633590	299	6.54	12210	12210	12050	15840	8540	12190	12152.47	3.66	0	-3	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2281	15.64	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
9	20230831	090825	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-10	5	-0.08	1913050	158	3.46	12210	12210	12050	15840	8540	12190	12107.91	3.66	0	-1	12316	12252	12136	12072	11956	12285	12105	103	3650	500	8770	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.84	N	078070	500	103 억		683373	N	N	0	N	00	N
10	20230830	160648	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	0	3	0.00	55100640	4550	30.96	12070	12200	12020	15840	8540	12190	12110.03	3.66	0	-374	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2279	15.63	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
11	20230830	150806	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	0	3	0.00	49433750	4085	27.79	12070	12200	12020	15840	8540	12190	12101.29	3.66	0	-238	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2279	15.63	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
12	20230830	140845	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	10	2	0.08	45866070	3792	25.80	12070	12200	12020	15840	8540	12190	12095.48	3.66	0	-221	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2281	15.64	0.93	12	0.02	780.00	13120.00	16500	20221226	-26.06	11560	20230822	5.54	16500	-26.06	20230111	11560	5.54	20230822	16500	-26.06	20221226	11560	5.54	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
13	20230830	130834	57	100.00	KOSDAQ		금융	N	N	N	N		N	12060	-130	5	-1.07	25423780	2107	14.34	12070	12190	12020	15840	8540	12190	12066.34	3.66	0	-184	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2255	15.46	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
14	20230830	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-140	5	-1.15	19335020	1602	10.90	12070	12190	12020	15840	8540	12190	12069.30	3.66	0	-133	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
15	20230830	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	12060	-130	5	-1.07	16478430	1365	9.29	12070	12190	12020	15840	8540	12190	12072.11	3.66	0	-223	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2255	15.46	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
16	20230830	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	12150	-40	5	-0.33	3216630	266	1.81	12070	12160	12070	15840	8540	12190	12092.59	3.66	0	77	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2272	15.58	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
17	20230830	090814	57	100.00	KOSDAQ		금융	N	N	N	N		N	12150	-40	5	-0.33	2390100	198	1.35	12070	12150	12070	15840	8540	12190	12071.21	3.66	0	83	12356	12272	12106	12022	11856	12315	12065	103	3650	500	8770	10	1	18696628	2272	15.58	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.36	11560	20230822	5.10	16500	-26.36	20230111	11560	5.10	20230822	16500	-26.36	20221226	11560	5.10	20230822	1.83	N	078070	500	103 억		683441	N	N	0	N	00	N
18	20230829	160643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	60	2	0.49	177003680	14684	503.22	11960	12190	11940	15760	8500	12130	12054.19	3.66	0	-239	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2279	15.63	0.93	12	0.08	780.00	13120.00	16500	20221226	-26.12	11560	20230822	5.45	16500	-26.12	20230111	11560	5.45	20230822	16500	-26.12	20221226	11560	5.45	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
19	20230829	150811	57	100.00	KOSDAQ		금융	N	N	N	N		N	12030	-100	5	-0.82	162884370	13520	463.33	11960	12190	11940	15760	8500	12130	12047.66	3.66	0	-179	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2249	15.42	0.92	12	0.07	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
20	20230829	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	12170	40	2	0.33	96962640	8054	276.01	11960	12190	11940	15760	8500	12130	12039.07	3.66	0	58	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2275	15.60	0.93	12	0.04	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
21	20230829	130832	57	100.00	KOSDAQ		금융	N	N	N	N		N	12070	-60	5	-0.49	74868060	6226	213.37	11960	12190	11940	15760	8500	12130	12025.07	3.66	0	20	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2257	15.47	0.92	12	0.03	780.00	13120.00	16500	20221226	-26.85	11560	20230822	4.41	16500	-26.85	20230111	11560	4.41	20230822	16500	-26.85	20221226	11560	4.41	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
22	20230829	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	50	2	0.41	57665510	4798	164.43	11960	12190	11940	15760	8500	12130	12018.66	3.66	0	-87	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2277	15.62	0.93	12	0.03	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
23	20230829	111442	57	100.00	KOSDAQ		금융	N	N	N	N		N	12060	-70	5	-0.58	27558560	2299	78.79	11960	12090	11940	15760	8500	12130	11987.19	3.66	0	-61	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2255	15.46	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
24	20230829	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-80	5	-0.66	18419710	1539	52.74	11960	12090	11940	15760	8500	12130	11968.62	3.66	0	-61	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
25	20230829	090631	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	-160	5	-1.32	15221380	1273	43.63	11960	12090	11940	15760	8500	12130	11957.09	3.66	0	-20	12623	12376	12163	11916	11703	12270	11810	103	3630	500	8730	10	1	18696628	2238	15.35	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.45	11560	20230822	3.55	16500	-27.45	20230111	11560	3.55	20230822	16500	-27.45	20221226	11560	3.55	20230822	1.83	N	078070	500	103 억		683680	N	N	0	N	00	N
26	20230828	160625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12130	-10	5	-0.08	33418930	2775	40.53	12410	12410	11950	15780	8500	12140	12042.86	3.66	0	-293	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2268	15.55	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.48	11560	20230822	4.93	16500	-26.48	20230111	11560	4.93	20230822	16500	-26.48	20221226	11560	4.93	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
27	20230828	150632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-90	5	-0.74	24340310	2022	29.54	12410	12410	11950	15780	8500	12140	12037.74	3.66	0	-189	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
28	20230828	140632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-90	5	-0.74	23019240	1912	27.93	12410	12410	11950	15780	8500	12140	12039.35	3.66	0	-189	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
29	20230828	130637	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-90	5	-0.74	20797550	1727	25.23	12410	12410	11950	15780	8500	12140	12042.59	3.66	0	-189	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
30	20230828	120631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-90	5	-0.74	18330550	1521	22.22	12410	12410	11950	15780	8500	12140	12051.64	3.66	0	-189	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2253	15.45	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
31	20230828	110626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12000	-140	5	-1.15	11422880	946	13.82	12410	12410	11950	15780	8500	12140	12074.93	3.66	0	-68	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2244	15.38	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.27	11560	20230822	3.81	16500	-27.27	20230111	11560	3.81	20230822	16500	-27.27	20221226	11560	3.81	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
32	20230828	100621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12010	-130	5	-1.07	9227750	763	11.15	12410	12410	11950	15780	8500	12140	12094.04	3.66	0	-68	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2245	15.40	0.92	12	0.00	780.00	13120.00	16500	20221226	-27.21	11560	20230822	3.89	16500	-27.21	20230111	11560	3.89	20230822	16500	-27.21	20221226	11560	3.89	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
33	20230828	090632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12230	90	2	0.74	3147010	256	3.74	12410	12410	12000	15780	8500	12140	12293.01	3.66	0	-1	12486	12312	12026	11852	11566	12400	11940	103	3640	500	8740	10	1	18696628	2287	15.68	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.88	11560	20230822	5.80	16500	-25.88	20230111	11560	5.80	20230822	16500	-25.88	20221226	11560	5.80	20230822	1.84	N	078070	500	103 억		683973	N	N	0	N	00	N
34	20230825	160627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12140	-30	5	-0.25	82082780	6844	271.48	12040	12200	11740	15820	8520	12170	11993.39	3.66	0	-223	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2270	15.56	0.93	12	0.04	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
35	20230825	150630	57	100.00	KOSDAQ		금융	N	N	N	N		N	12030	-140	5	-1.15	74251060	6197	245.82	12040	12200	11740	15820	8520	12170	11981.78	3.66	0	-85	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2249	15.42	0.92	12	0.03	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
36	20230825	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	11980	-190	5	-1.56	68130460	5687	225.59	12040	12200	11740	15820	8520	12170	11980.04	3.66	0	94	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2240	15.36	0.91	12	0.03	780.00	13120.00	16500	20221226	-27.39	11560	20230822	3.63	16500	-27.39	20230111	11560	3.63	20230822	16500	-27.39	20221226	11560	3.63	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
37	20230825	130626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12040	-130	5	-1.07	36130390	2996	118.84	12040	12200	11970	15820	8520	12170	12059.54	3.66	0	-672	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2251	15.44	0.92	12	0.02	780.00	13120.00	16500	20221226	-27.03	11560	20230822	4.15	16500	-27.03	20230111	11560	4.15	20230822	16500	-27.03	20221226	11560	4.15	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
38	20230825	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12030	-140	5	-1.15	25035140	2072	82.19	12040	12200	12030	15820	8520	12170	12082.60	3.66	0	-463	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2249	15.42	0.92	12	0.01	780.00	13120.00	16500	20221226	-27.09	11560	20230822	4.07	16500	-27.09	20230111	11560	4.07	20230822	16500	-27.09	20221226	11560	4.07	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
39	20230825	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12170	0	3	0.00	17949820	1484	58.87	12040	12200	12040	15820	8520	12170	12095.57	3.66	0	-224	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2275	15.60	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
40	20230825	100629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12120	-50	5	-0.41	14414700	1193	47.32	12040	12200	12040	15820	8520	12170	12082.73	3.66	0	-48	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2266	15.54	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.55	11560	20230822	4.84	16500	-26.55	20230111	11560	4.84	20230822	16500	-26.55	20221226	11560	4.84	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
41	20230825	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-120	5	-0.99	591170	49	1.94	12040	12200	12040	15820	8520	12170	12064.69	3.66	0	-1	12463	12316	12133	11986	11803	12225	11895	103	3650	500	8760	10	1	18696628	2253	15.45	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.97	11560	20230822	4.24	16500	-26.97	20230111	11560	4.24	20230822	16500	-26.97	20221226	11560	4.24	20230822	1.60	N	078070	500	103 억		684197	N	N	1	N	00	N
42	20230824	160622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12170	-10	5	-0.08	30426530	2517	15.82	12180	12280	11950	15830	8530	12180	12088.41	3.66	0	-82	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2275	15.60	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.88	N	078070	500	103 억		684279	N	N	1	N	00	N
43	20230824	150620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12140	-40	5	-0.33	26247160	2173	13.66	12180	12280	11950	15830	8530	12180	12078.77	3.66	0	107	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2270	15.56	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.42	11560	20230822	5.02	16500	-26.42	20230111	11560	5.02	20230822	16500	-26.42	20221226	11560	5.02	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
44	20230824	140621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12170	-10	5	-0.08	25581180	2118	13.31	12180	12280	11950	15830	8530	12180	12077.99	3.66	0	109	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2275	15.60	0.93	12	0.01	780.00	13120.00	16500	20221226	-26.24	11560	20230822	5.28	16500	-26.24	20230111	11560	5.28	20230822	16500	-26.24	20221226	11560	5.28	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
45	20230824	130627	57	100.00	KOSDAQ		금융	N	N	N	N		N	11970	-210	5	-1.72	21189280	1756	11.04	12180	12280	11950	15830	8530	12180	12066.79	3.66	0	171	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2238	15.35	0.91	12	0.01	780.00	13120.00	16500	20221226	-27.45	11560	20230822	3.55	16500	-27.45	20230111	11560	3.55	20230822	16500	-27.45	20221226	11560	3.55	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
46	20230824	120625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12070	-110	5	-0.90	13888850	1148	7.22	12180	12280	12010	15830	8530	12180	12098.30	3.66	0	128	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2257	15.47	0.92	12	0.01	780.00	13120.00	16500	20221226	-26.85	11560	20230822	4.41	16500	-26.85	20230111	11560	4.41	20230822	16500	-26.85	20221226	11560	4.41	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
47	20230824	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	0	3	0.00	9997790	826	5.19	12180	12280	12010	15830	8530	12180	12103.86	3.66	0	134	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
48	20230824	100622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	0	3	0.00	9449870	781	4.91	12180	12280	12010	15830	8530	12180	12099.71	3.66	0	134	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2277	15.62	0.93	12	0.00	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
49	20230824	090623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12060	-120	5	-0.99	5611150	464	2.92	12180	12280	12010	15830	8530	12180	12093.00	3.66	0	217	12580	12380	11980	11780	11380	12480	11880	103	3650	500	8760	10	1	18696628	2255	15.46	0.92	12	0.00	780.00	13120.00	16500	20221226	-26.91	11560	20230822	4.33	16500	-26.91	20230111	11560	4.33	20230822	16500	-26.91	20221226	11560	4.33	20230822	1.88	N	078070	500	103 억		684279	N	N	0	N	00	N
50	20230823	160620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	620	2	5.36	186467960	15898	114.75	11600	12180	11580	15020	8100	11560	11728.85	3.64	0	3761	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2277	15.62	0.93	12	0.09	780.00	13120.00	16500	20221226	-26.18	11560	20230822	5.36	16500	-26.18	20230111	11560	5.36	20230822	16500	-26.18	20221226	11560	5.36	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
51	20230823	150621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12070	510	2	4.41	177264870	15137	109.25	11600	12070	11580	15020	8100	11560	11710.70	3.64	0	3707	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2257	15.47	0.92	12	0.08	780.00	13120.00	16500	20221226	-26.85	11560	20230822	4.41	16500	-26.85	20230111	11560	4.41	20230822	16500	-26.85	20221226	11560	4.41	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
52	20230823	140625	57	100.00	KOSDAQ		금융	N	N	N	N		N	11910	350	2	3.03	164938440	14108	101.83	11600	12050	11580	15020	8100	11560	11691.13	3.64	0	3751	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2227	15.27	0.91	12	0.08	780.00	13120.00	16500	20221226	-27.82	11560	20230822	3.03	16500	-27.82	20230111	11560	3.03	20230822	16500	-27.82	20221226	11560	3.03	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
53	20230823	130620	57	100.00	KOSDAQ		금융	N	N	N	N		N	11760	200	2	1.73	129879230	11147	80.45	11600	11850	11580	15020	8100	11560	11651.50	3.64	0	2845	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2199	15.08	0.90	12	0.06	780.00	13120.00	16500	20221226	-28.73	11560	20230822	1.73	16500	-28.73	20230111	11560	1.73	20230822	16500	-28.73	20221226	11560	1.73	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
54	20230823	120625	57	100.00	KOSDAQ		금융	N	N	N	N		N	11810	250	2	2.16	115589700	9927	71.65	11600	11850	11580	15020	8100	11560	11643.97	3.64	0	2884	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2208	15.14	0.90	12	0.05	780.00	13120.00	16500	20221226	-28.42	11560	20230822	2.16	16500	-28.42	20230111	11560	2.16	20230822	16500	-28.42	20221226	11560	2.16	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
55	20230823	110621	57	100.00	KOSDAQ		금융	N	N	N	N		N	11780	220	2	1.90	110328830	9479	68.42	11600	11850	11580	15020	8100	11560	11639.29	3.64	0	2939	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2202	15.10	0.90	12	0.05	780.00	13120.00	16500	20221226	-28.61	11560	20230822	1.90	16500	-28.61	20230111	11560	1.90	20230822	16500	-28.61	20221226	11560	1.90	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
56	20230823	100621	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	50	2	0.43	27151470	2339	16.88	11600	11620	11580	15020	8100	11560	11608.15	3.64	0	-248	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2171	14.88	0.88	12	0.01	780.00	13120.00	16500	20221226	-29.64	11560	20230822	0.43	16500	-29.64	20230111	11560	0.43	20230822	16500	-29.64	20221226	11560	0.43	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
57	20230823	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	50	2	0.43	1252810	108	0.78	11600	11610	11590	15020	8100	11560	11600.09	3.64	0	-8	12066	11812	11686	11432	11306	11750	11370	103	3460	500	8320	10	1	18696628	2171	14.88	0.88	12	0.00	780.00	13120.00	16500	20221226	-29.64	11560	20230822	0.43	16500	-29.64	20230111	11560	0.43	20230822	16500	-29.64	20221226	11560	0.43	20230822	1.89	N	078070	500	103 억		680512	N	N	0	N	00	N
58	20230822	160618	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11560	-420	5	-3.51	143302230	12225	119.19	11850	11940	11560	15570	8390	11980	11724.02	3.64	0	-834	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2161	14.82	0.88	12	0.07	780.00	13120.00	16500	20221226	-29.94	11560	20230822	0.00	16500	-29.94	20230111	11560	0.00	20230822	16500	-29.94	20221226	11560	0.00	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
59	20230822	150619	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11800	-180	5	-1.50	106183730	9025	87.99	11850	11940	11600	15570	8390	11980	11765.51	3.64	0	-742	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2206	15.13	0.90	12	0.05	780.00	13120.00	16500	20221226	-28.48	11600	20230822	1.72	16500	-28.48	20230111	11600	1.72	20230822	16500	-28.48	20221226	11600	1.72	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
60	20230822	140622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11800	-180	5	-1.50	94780060	8057	78.55	11850	11940	11600	15570	8390	11980	11763.69	3.64	0	-616	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2206	15.13	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.48	11600	20230822	1.72	16500	-28.48	20230111	11600	1.72	20230822	16500	-28.48	20221226	11600	1.72	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
61	20230822	130618	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11810	-170	5	-1.42	91328710	7764	75.69	11850	11940	11600	15570	8390	11980	11763.10	3.64	0	-541	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2208	15.14	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.42	11600	20230822	1.81	16500	-28.42	20230111	11600	1.81	20230822	16500	-28.42	20221226	11600	1.81	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
62	20230822	120608	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11730	-250	5	-2.09	85331420	7255	70.73	11850	11940	11600	15570	8390	11980	11761.74	3.64	0	-433	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2193	15.04	0.89	12	0.04	780.00	13120.00	16500	20221226	-28.91	11600	20230822	1.12	16500	-28.91	20230111	11600	1.12	20230822	16500	-28.91	20221226	11600	1.12	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
63	20230822	110616	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11750	-230	5	-1.92	79801740	6784	66.14	11850	11940	11600	15570	8390	11980	11763.23	3.64	0	-433	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2197	15.06	0.90	12	0.04	780.00	13120.00	16500	20221226	-28.79	11600	20230822	1.29	16500	-28.79	20230111	11600	1.29	20230822	16500	-28.79	20221226	11600	1.29	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
64	20230822	100612	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11720	-260	5	-2.17	69015270	5864	57.17	11850	11940	11600	15570	8390	11980	11769.32	3.64	0	-243	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2191	15.03	0.89	12	0.03	780.00	13120.00	16500	20221226	-28.97	11600	20230822	1.03	16500	-28.97	20230111	11600	1.03	20230822	16500	-28.97	20221226	11600	1.03	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
65	20230822	090617	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11860	-120	5	-1.00	28261270	2384	23.24	11850	11910	11850	15570	8390	11980	11854.56	3.64	0	-24	12446	12212	12076	11842	11706	12145	11775	103	3590	500	8620	10	1	18696628	2217	15.21	0.90	12	0.01	780.00	13120.00	16500	20221226	-28.12	11850	20230822	0.08	16500	-28.12	20230111	11850	0.08	20230822	16500	-28.12	20221226	11850	0.08	20230822	1.89	N	078070	500	103 억		681347	N	N	0	N	00	N
66	20230821	160614	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11980	-270	5	-2.20	115844600	9629	333.18	12310	12310	11940	15920	8580	12250	12030.85	3.64	0	674	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2240	15.36	0.91	12	0.05	780.00	13120.00	16500	20221226	-27.39	11940	20230821	0.34	16500	-27.39	20230111	11940	0.34	20230821	16500	-27.39	20221226	11940	0.34	20230821	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
67	20230821	150619	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11980	-270	5	-2.20	96041930	7976	275.99	12310	12310	11940	15920	8580	12250	12041.37	3.64	0	804	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2240	15.36	0.91	12	0.04	780.00	13120.00	16500	20221226	-27.39	11940	20230821	0.34	16500	-27.39	20230111	11940	0.34	20230821	16500	-27.39	20221226	11940	0.34	20230821	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
68	20230821	140616	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12070	-180	5	-1.47	41244810	3411	118.03	12310	12310	12000	15920	8580	12250	12091.71	3.64	0	975	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2257	15.47	0.92	12	0.02	780.00	13120.00	16500	20221226	-26.85	12000	20230821	0.58	16500	-26.85	20230111	12000	0.58	20230821	16500	-26.85	20221226	12000	0.58	20230821	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
69	20230821	130622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12230	-20	5	-0.16	29327440	2423	83.84	12310	12310	12020	15920	8580	12250	12103.77	3.64	0	975	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2287	15.68	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.88	12010	20230818	1.83	16500	-25.88	20230111	12010	1.83	20230818	16500	-25.88	20221226	12010	1.83	20230818	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
70	20230821	120620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12240	-10	5	-0.08	29144010	2408	83.32	12310	12310	12020	15920	8580	12250	12102.99	3.64	0	975	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2288	15.69	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.82	12010	20230818	1.92	16500	-25.82	20230111	12010	1.92	20230818	16500	-25.82	20221226	12010	1.92	20230818	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
71	20230821	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	50	2	0.41	28678860	2370	82.01	12310	12310	12020	15920	8580	12250	12100.78	3.64	0	975	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2300	15.77	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.45	12010	20230818	2.41	16500	-25.45	20230111	12010	2.41	20230818	16500	-25.45	20221226	12010	2.41	20230818	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
72	20230821	100615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12280	30	2	0.24	28248790	2335	80.80	12310	12310	12020	15920	8580	12250	12097.98	3.64	0	999	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2296	15.74	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.58	12010	20230818	2.25	16500	-25.58	20230111	12010	2.25	20230818	16500	-25.58	20221226	12010	2.25	20230818	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
73	20230821	090622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	60	2	0.49	12310	1	0.03	12310	12310	12310	15920	8580	12250	12310.00	3.64	0	0	12743	12496	12253	12006	11763	12375	11885	103	3670	500	8820	10	1	18696628	2302	15.78	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.39	12010	20230818	2.50	16500	-25.39	20230111	12010	2.50	20230818	16500	-25.39	20221226	12010	2.50	20230818	1.88	N	078070	500	103 억		680673	N	N	0	N	00	N
74	20230818	160616	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12250	-110	5	-0.89	35389570	2888	53.34	12360	12500	12010	16060	8660	12360	12254.01	3.64	0	670	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2290	15.71	0.93	12	0.02	780.00	13120.00	16500	20221226	-25.76	12010	20230818	2.00	16500	-25.76	20230111	12010	2.00	20230818	16500	-25.76	20221226	12010	2.00	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
75	20230818	150609	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12260	-100	5	-0.81	29785020	2430	44.88	12360	12500	12010	16060	8660	12360	12257.21	3.64	0	640	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2292	15.72	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.70	12010	20230818	2.08	16500	-25.70	20230111	12010	2.08	20230818	16500	-25.70	20221226	12010	2.08	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
76	20230818	140615	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12280	-80	5	-0.65	25040270	2043	37.74	12360	12500	12010	16060	8660	12360	12256.62	3.64	0	413	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2296	15.74	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.58	12010	20230818	2.25	16500	-25.58	20230111	12010	2.25	20230818	16500	-25.58	20221226	12010	2.25	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
77	20230818	130609	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12370	10	2	0.08	22555760	1841	34.00	12360	12500	12010	16060	8660	12360	12251.91	3.64	0	248	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2313	15.86	0.94	12	0.01	780.00	13120.00	16500	20221226	-25.03	12010	20230818	3.00	16500	-25.03	20230111	12010	3.00	20230818	16500	-25.03	20221226	12010	3.00	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
78	20230818	120621	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12380	20	2	0.16	21937360	1791	33.08	12360	12500	12010	16060	8660	12360	12248.67	3.64	0	248	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2315	15.87	0.94	12	0.01	780.00	13120.00	16500	20221226	-24.97	12010	20230818	3.08	16500	-24.97	20230111	12010	3.08	20230818	16500	-24.97	20221226	12010	3.08	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
79	20230818	110613	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12410	50	2	0.40	21627870	1766	32.62	12360	12500	12010	16060	8660	12360	12246.81	3.64	0	248	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2320	15.91	0.95	12	0.01	780.00	13120.00	16500	20221226	-24.79	12010	20230818	3.33	16500	-24.79	20230111	12010	3.33	20230818	16500	-24.79	20221226	12010	3.33	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
80	20230818	100615	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12390	30	2	0.24	20083920	1641	30.31	12360	12500	12010	16060	8660	12360	12238.83	3.64	0	206	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2317	15.88	0.94	12	0.01	780.00	13120.00	16500	20221226	-24.91	12010	20230818	3.16	16500	-24.91	20230111	12010	3.16	20230818	16500	-24.91	20221226	12010	3.16	20230818	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
81	20230818	090616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-10	5	-0.08	234830	19	0.35	12360	12360	12350	16060	8660	12360	12359.47	3.64	0	0	12613	12486	12323	12196	12033	12550	12260	103	3700	500	8890	10	1	18696628	2309	15.83	0.94	12	0.00	780.00	13120.00	16500	20221226	-25.15	12160	20230817	1.56	16500	-25.15	20230111	12160	1.56	20230817	16500	-25.15	20221226	12160	1.56	20230817	1.89	N	078070	500	103 억		680003	N	N	0	N	00	N
82	20230817	160614	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12360	110	2	0.90	66510300	5414	57.22	12160	12450	12160	15920	8580	12250	12284.87	3.64	0	57	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2311	15.85	0.94	12	0.03	780.00	13120.00	16500	20221226	-25.09	12160	20230817	1.64	16500	-25.09	20230111	12160	1.64	20230817	16500	-25.09	20221226	12160	1.64	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
83	20230817	150619	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12360	110	2	0.90	60478620	4926	52.06	12160	12450	12160	15920	8580	12250	12277.43	3.64	0	57	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2311	15.85	0.94	12	0.03	780.00	13120.00	16500	20221226	-25.09	12160	20230817	1.64	16500	-25.09	20230111	12160	1.64	20230817	16500	-25.09	20221226	12160	1.64	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
84	20230817	140614	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12350	100	2	0.82	58555940	4770	50.41	12160	12450	12160	15920	8580	12250	12275.88	3.64	0	85	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2309	15.83	0.94	12	0.03	780.00	13120.00	16500	20221226	-25.15	12160	20230817	1.56	16500	-25.15	20230111	12160	1.56	20230817	16500	-25.15	20221226	12160	1.56	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
85	20230817	130612	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12300	50	2	0.41	41515590	3385	35.77	12160	12450	12160	15920	8580	12250	12264.58	3.64	0	-18	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2300	15.77	0.94	12	0.02	780.00	13120.00	16500	20221226	-25.45	12160	20230817	1.15	16500	-25.45	20230111	12160	1.15	20230817	16500	-25.45	20221226	12160	1.15	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
86	20230817	120614	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12290	40	2	0.33	38749050	3160	33.40	12160	12450	12160	15920	8580	12250	12262.36	3.64	0	-58	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2298	15.76	0.94	12	0.02	780.00	13120.00	16500	20221226	-25.52	12160	20230817	1.07	16500	-25.52	20230111	12160	1.07	20230817	16500	-25.52	20221226	12160	1.07	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
87	20230817	110613	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12230	-20	5	-0.16	17959250	1468	15.51	12160	12450	12160	15920	8580	12250	12233.82	3.64	0	-54	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2287	15.68	0.93	12	0.01	780.00	13120.00	16500	20221226	-25.88	12160	20230817	0.58	16500	-25.88	20230111	12160	0.58	20230817	16500	-25.88	20221226	12160	0.58	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
88	20230817	100611	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12220	-30	5	-0.24	6468630	530	5.60	12160	12450	12160	15920	8580	12250	12204.96	3.64	0	-33	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2285	15.67	0.93	12	0.00	780.00	13120.00	16500	20221226	-25.94	12160	20230817	0.49	16500	-25.94	20230111	12160	0.49	20230817	16500	-25.94	20221226	12160	0.49	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
89	20230817	090610	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12450	200	2	1.63	2960880	243	2.57	12160	12450	12160	15920	8580	12250	12184.69	3.64	0	-7	12570	12410	12330	12170	12090	12370	12130	103	3670	500	8820	10	1	18696628	2328	15.96	0.95	12	0.00	780.00	13120.00	16500	20221226	-24.55	12160	20230817	2.38	16500	-24.55	20230111	12160	2.38	20230817	16500	-24.55	20221226	12160	2.38	20230817	1.88	N	078070	500	103 억		679946	N	N	0	N	00	N
90	20230816	160613	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12250	-400	5	-3.16	116118430	9408	230.02	12380	12490	12250	16440	8860	12650	12342.52	3.65	0	-1834	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2290	15.71	0.93	12	0.05	780.00	13120.00	16500	20221226	-25.76	12250	20230816	0.00	16500	-25.76	20230111	12250	0.00	20230816	16500	-25.76	20221226	12250	0.00	20230816	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
91	20230816	150613	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12370	-280	5	-2.21	103998150	8420	205.87	12380	12490	12260	16440	8860	12650	12351.32	3.65	0	-1544	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2313	15.86	0.94	12	0.05	780.00	13120.00	16500	20221226	-25.03	12260	20230816	0.90	16500	-25.03	20230111	12260	0.90	20230816	16500	-25.03	20221226	12260	0.90	20230816	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
92	20230816	140612	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12370	-280	5	-2.21	88928760	7198	175.99	12380	12490	12260	16440	8860	12650	12354.65	3.65	0	-1488	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2313	15.86	0.94	12	0.04	780.00	13120.00	16500	20221226	-25.03	12260	20230816	0.90	16500	-25.03	20230111	12260	0.90	20230816	16500	-25.03	20221226	12260	0.90	20230816	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
93	20230816	130611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-340	5	-2.69	73306230	5929	144.96	12380	12490	12300	16440	8860	12650	12364.01	3.65	0	-1109	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2302	15.78	0.94	12	0.03	780.00	13120.00	16500	20221226	-25.39	12270	20230809	0.33	16500	-25.39	20230111	12270	0.33	20230809	16500	-25.39	20221226	12270	0.33	20230809	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
94	20230816	120620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	-230	5	-1.82	47709350	3851	94.16	12380	12490	12330	16440	8860	12650	12388.82	3.65	0	-1053	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2322	15.92	0.95	12	0.02	780.00	13120.00	16500	20221226	-24.73	12270	20230809	1.22	16500	-24.73	20230111	12270	1.22	20230809	16500	-24.73	20221226	12270	1.22	20230809	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
95	20230816	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	-240	5	-1.90	35828230	2892	70.71	12380	12490	12350	16440	8860	12650	12388.74	3.65	0	-232	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2320	15.91	0.95	12	0.02	780.00	13120.00	16500	20221226	-24.79	12270	20230809	1.14	16500	-24.79	20230111	12270	1.14	20230809	16500	-24.79	20221226	12270	1.14	20230809	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
96	20230816	100614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-260	5	-2.06	32414140	2616	63.96	12380	12490	12360	16440	8860	12650	12390.73	3.65	0	-174	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2317	15.88	0.94	12	0.01	780.00	13120.00	16500	20221226	-24.91	12270	20230809	0.98	16500	-24.91	20230111	12270	0.98	20230809	16500	-24.91	20221226	12270	0.98	20230809	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
97	20230816	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-160	5	-1.26	16539790	1336	32.67	12380	12490	12380	16440	8860	12650	12380.08	3.65	0	83	13183	12916	12693	12426	12203	12805	12315	103	3790	500	9100	10	1	18696628	2335	16.01	0.95	12	0.01	780.00	13120.00	16500	20221226	-24.30	12270	20230809	1.79	16500	-24.30	20230111	12270	1.79	20230809	16500	-24.30	20221226	12270	1.79	20230809	1.89	N	078070	500	103 억		681780	N	N	0	N	00	N
98	20230814	160606	57	100.00	KOSDAQ		금융	N	N	N	N		N	12650	-120	5	-0.94	51554770	4089	36.38	12960	12960	12470	16600	8940	12770	12608.16	3.65	0	-445	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2365	16.22	0.96	12	0.02	780.00	13120.00	16500	20221226	-23.33	12270	20230809	3.10	16500	-23.33	20230111	12270	3.10	20230809	16500	-23.33	20221226	12270	3.10	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
99	20230814	150604	57	100.00	KOSDAQ		금융	N	N	N	N		N	12560	-210	5	-1.64	37506960	2972	26.44	12960	12960	12490	16600	8940	12770	12620.11	3.65	0	-72	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2348	16.10	0.96	12	0.02	780.00	13120.00	16500	20221226	-23.88	12270	20230809	2.36	16500	-23.88	20230111	12270	2.36	20230809	16500	-23.88	20221226	12270	2.36	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
100	20230814	140605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-270	5	-2.11	33665850	2665	23.71	12960	12960	12500	16600	8940	12770	12632.59	3.65	0	-72	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2337	16.03	0.95	12	0.01	780.00	13120.00	16500	20221226	-24.24	12270	20230809	1.87	16500	-24.24	20230111	12270	1.87	20230809	16500	-24.24	20221226	12270	1.87	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
101	20230814	130601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12670	-100	5	-0.78	18654560	1466	13.04	12960	12960	12500	16600	8940	12770	12724.80	3.65	0	-458	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2369	16.24	0.97	12	0.01	780.00	13120.00	16500	20221226	-23.21	12270	20230809	3.26	16500	-23.21	20230111	12270	3.26	20230809	16500	-23.21	20221226	12270	3.26	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
102	20230814	120603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	-10	5	-0.08	17600380	1383	12.30	12960	12960	12500	16600	8940	12770	12726.23	3.65	0	-458	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2386	16.36	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.67	12270	20230809	3.99	16500	-22.67	20230111	12270	3.99	20230809	16500	-22.67	20221226	12270	3.99	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
103	20230814	110601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12790	20	2	0.16	10848860	852	7.58	12960	12960	12500	16600	8940	12770	12733.40	3.65	0	-10	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2391	16.40	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.48	12270	20230809	4.24	16500	-22.48	20230111	12270	4.24	20230809	16500	-22.48	20221226	12270	4.24	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
104	20230814	100601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	80	2	0.63	10733440	843	7.50	12960	12960	12500	16600	8940	12770	12732.43	3.65	0	-9	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2403	16.47	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.12	12270	20230809	4.73	16500	-22.12	20230111	12270	4.73	20230809	16500	-22.12	20221226	12270	4.73	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
105	20230814	090601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	150	2	1.17	1166200	90	0.80	12960	12960	12880	16600	8940	12770	12957.78	3.65	0	-5	13156	12962	12666	12472	12176	13060	12570	103	3830	500	9190	10	1	18696628	2416	16.56	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.70	12270	20230809	5.30	16500	-21.70	20230111	12270	5.30	20230809	16500	-21.70	20221226	12270	5.30	20230809	1.90	N	078070	500	103 억		682224	N	N	0	N	00	N
106	20230811	160601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	280	2	2.24	141024220	11240	1005.37	12370	12860	12370	16230	8750	12490	12546.64	3.64	0	1036	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2388	16.37	0.97	12	0.06	780.00	13120.00	16500	20220810	-22.61	12270	20230809	4.07	16500	-22.61	20230111	12270	4.07	20230809	16500	-22.61	20221226	12270	4.07	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
107	20230811	150558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12790	300	2	2.40	135441640	10803	966.28	12370	12860	12370	16230	8750	12490	12537.41	3.64	0	1204	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2391	16.40	0.97	12	0.06	780.00	13120.00	16500	20220810	-22.48	12270	20230809	4.24	16500	-22.48	20230111	12270	4.24	20230809	16500	-22.48	20221226	12270	4.24	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
108	20230811	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	40	2	0.32	68944580	5526	494.28	12370	12600	12370	16230	8750	12490	12476.40	3.64	0	936	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2343	16.06	0.96	12	0.03	780.00	13120.00	16500	20220810	-24.06	12270	20230809	2.12	16500	-24.06	20230111	12270	2.12	20230809	16500	-24.06	20221226	12270	2.12	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
109	20230811	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	100	2	0.80	68053050	5455	487.92	12370	12600	12370	16230	8750	12490	12475.35	3.64	0	984	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2354	16.14	0.96	12	0.03	780.00	13120.00	16500	20220810	-23.70	12270	20230809	2.61	16500	-23.70	20230111	12270	2.61	20230809	16500	-23.70	20221226	12270	2.61	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
110	20230811	120553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	100	2	0.80	65689140	5267	471.11	12370	12600	12370	16230	8750	12490	12471.83	3.64	0	1109	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2354	16.14	0.96	12	0.03	780.00	13120.00	16500	20220810	-23.70	12270	20230809	2.61	16500	-23.70	20230111	12270	2.61	20230809	16500	-23.70	20221226	12270	2.61	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
111	20230811	110552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	100	2	0.80	64884550	5203	465.38	12370	12600	12370	16230	8750	12490	12470.60	3.64	0	1127	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2354	16.14	0.96	12	0.03	780.00	13120.00	16500	20220810	-23.70	12270	20230809	2.61	16500	-23.70	20230111	12270	2.61	20230809	16500	-23.70	20221226	12270	2.61	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
112	20230811	100550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12460	-30	5	-0.24	19497640	1570	140.43	12370	12470	12370	16230	8750	12490	12418.88	3.64	0	601	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2330	15.97	0.95	12	0.01	780.00	13120.00	16500	20220810	-24.48	12270	20230809	1.55	16500	-24.48	20230111	12270	1.55	20230809	16500	-24.48	20221226	12270	1.55	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
113	20230811	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	-110	5	-0.88	5077190	410	36.67	12370	12470	12370	16230	8750	12490	12383.39	3.64	0	83	12710	12600	12520	12410	12330	12585	12395	103	3740	500	8990	10	1	18696628	2315	15.87	0.94	12	0.00	780.00	13120.00	16500	20220810	-24.97	12270	20230809	0.90	16500	-24.97	20230111	12270	0.90	20230809	16500	-24.97	20221226	12270	0.90	20230809	1.91	N	078070	500	103 억		681188	N	N	1	N	00	N
114	20230810	160552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	0	3	0.00	12595620	1007	18.88	12490	12630	12440	16230	8750	12490	12508.68	3.64	0	-70	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2335	16.01	0.95	12	0.01	780.00	13120.00	16600	20220809	-24.76	12270	20230809	1.79	16500	-24.30	20230111	12270	1.79	20230809	16500	-24.30	20220810	12270	1.79	20230809	1.91	N	078070	500	103 억		681258	N	N	1	N	00	N
115	20230810	150550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	-20	5	-0.16	11371940	909	17.04	12490	12630	12440	16230	8750	12490	12510.39	3.64	0	-70	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2331	15.99	0.95	12	0.00	780.00	13120.00	16600	20220809	-24.88	12270	20230809	1.63	16500	-24.42	20230111	12270	1.63	20230809	16500	-24.42	20220810	12270	1.63	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
116	20230810	140549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	0	3	0.00	10073840	805	15.09	12490	12630	12440	16230	8750	12490	12514.09	3.64	0	-70	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2335	16.01	0.95	12	0.00	780.00	13120.00	16600	20220809	-24.76	12270	20230809	1.79	16500	-24.30	20230111	12270	1.79	20230809	16500	-24.30	20220810	12270	1.79	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
117	20230810	130544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-10	5	-0.08	7402760	591	11.08	12490	12630	12440	16230	8750	12490	12525.82	3.64	0	-53	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2333	16.00	0.95	12	0.00	780.00	13120.00	16600	20220809	-24.82	12270	20230809	1.71	16500	-24.36	20230111	12270	1.71	20230809	16500	-24.36	20220810	12270	1.71	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
118	20230810	120553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	40	2	0.32	6328090	505	9.47	12490	12630	12440	16230	8750	12490	12530.87	3.64	0	-5	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2343	16.06	0.96	12	0.00	780.00	13120.00	16600	20220809	-24.52	12270	20230809	2.12	16500	-24.06	20230111	12270	2.12	20230809	16500	-24.06	20220810	12270	2.12	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
119	20230810	110553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	40	2	0.32	1982530	158	2.96	12490	12630	12440	16230	8750	12490	12547.66	3.64	0	-4	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2343	16.06	0.96	12	0.00	780.00	13120.00	16600	20220809	-24.52	12270	20230809	2.12	16500	-24.06	20230111	12270	2.12	20230809	16500	-24.06	20220810	12270	2.12	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
120	20230810	100552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	40	2	0.32	1807080	144	2.70	12490	12630	12440	16230	8750	12490	12549.17	3.64	0	-3	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2343	16.06	0.96	12	0.00	780.00	13120.00	16600	20220809	-24.52	12270	20230809	2.12	16500	-24.06	20230111	12270	2.12	20230809	16500	-24.06	20220810	12270	2.12	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
121	20230810	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12550	60	2	0.48	212480	17	0.32	12490	12550	12450	16230	8750	12490	12498.82	3.64	0	0	12663	12576	12423	12336	12183	12620	12380	103	3740	500	8990	10	1	18696628	2346	16.09	0.96	12	0.00	780.00	13120.00	16600	20220809	-24.40	12270	20230809	2.28	16500	-23.94	20230111	12270	2.28	20230809	16500	-23.94	20220810	12270	2.28	20230809	1.91	N	078070	500	103 억		681258	N	N	0	N	00	N
122	20230809	160550	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12490	0	3	0.00	66223460	5334	121.45	12270	12510	12270	16230	8750	12490	12415.35	3.64	0	-102	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2335	16.01	0.95	12	0.03	780.00	13120.00	16600	20220808	-24.76	12270	20230809	1.79	16500	-24.30	20230111	12270	1.79	20230809	16600	-24.76	20220809	12270	1.79	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
123	20230809	150542	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12500	10	2	0.08	46276440	3732	84.97	12270	12510	12270	16230	8750	12490	12399.90	3.64	0	140	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2337	16.03	0.95	12	0.02	780.00	13120.00	16600	20220808	-24.70	12270	20230809	1.87	16500	-24.24	20230111	12270	1.87	20230809	16600	-24.70	20220809	12270	1.87	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
124	20230809	140543	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12470	-20	5	-0.16	43417600	3503	79.76	12270	12510	12270	16230	8750	12490	12394.40	3.64	0	89	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2331	15.99	0.95	12	0.02	780.00	13120.00	16600	20220808	-24.88	12270	20230809	1.63	16500	-24.42	20230111	12270	1.63	20230809	16600	-24.88	20220809	12270	1.63	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
125	20230809	130555	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12430	-60	5	-0.48	41985760	3388	77.14	12270	12510	12270	16230	8750	12490	12392.49	3.64	0	149	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2324	15.94	0.95	12	0.02	780.00	13120.00	16600	20220808	-25.12	12270	20230809	1.30	16500	-24.67	20230111	12270	1.30	20230809	16600	-25.12	20220809	12270	1.30	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
126	20230809	120551	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12490	0	3	0.00	36468870	2945	67.05	12270	12510	12270	16230	8750	12490	12383.32	3.64	0	235	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2335	16.01	0.95	12	0.02	780.00	13120.00	16600	20220808	-24.76	12270	20230809	1.79	16500	-24.30	20230111	12270	1.79	20230809	16600	-24.76	20220809	12270	1.79	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
127	20230809	110551	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12450	-40	5	-0.32	29504810	2387	54.35	12270	12500	12270	16230	8750	12490	12360.62	3.64	0	298	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2328	15.96	0.95	12	0.01	780.00	13120.00	16600	20220808	-25.00	12270	20230809	1.47	16500	-24.55	20230111	12270	1.47	20230809	16600	-25.00	20220809	12270	1.47	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
128	20230809	100542	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12490	0	3	0.00	24771030	2008	45.72	12270	12500	12270	16230	8750	12490	12336.17	3.64	0	367	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2335	16.01	0.95	12	0.01	780.00	13120.00	16600	20220808	-24.76	12270	20230809	1.79	16500	-24.30	20230111	12270	1.79	20230809	16600	-24.76	20220809	12270	1.79	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
129	20230809	090544	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	12320	-170	5	-1.36	8519820	694	15.80	12270	12460	12270	16230	8750	12490	12276.40	3.64	0	110	12876	12682	12586	12392	12296	12635	12345	103	3740	500	8990	10	1	18696628	2303	15.79	0.94	12	0.00	780.00	13120.00	16600	20220808	-25.78	12270	20230809	0.41	16500	-25.33	20230111	12270	0.41	20230809	16600	-25.78	20220809	12270	0.41	20230809	1.92	N	078070	500	103 억		681345	N	N	9	N	00	N
130	20230808	160555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-290	5	-2.27	54882470	4369	54.67	12780	12780	12490	16610	8950	12780	12561.91	3.64	0	-116	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2335	16.01	0.95	12	0.02	780.00	13120.00	16700	20220805	-25.21	12450	20220928	0.32	16500	-24.30	20230111	12470	0.16	20230726	16600	-24.76	20220808	12450	0.32	20220928	1.92	N	078070	500	103 억		681462	N	N	9	N	00	N
131	20230808	150548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	-250	5	-1.96	44458270	3535	44.24	12780	12780	12520	16610	8950	12780	12576.60	3.64	0	-116	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2343	16.06	0.96	12	0.02	780.00	13120.00	16700	20220805	-24.97	12450	20220928	0.64	16500	-24.06	20230111	12470	0.48	20230726	16600	-24.52	20220808	12450	0.64	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
132	20230808	140545	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	-200	5	-1.56	34800090	2765	34.60	12780	12780	12520	16610	8950	12780	12585.93	3.64	0	-108	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2352	16.13	0.96	12	0.01	780.00	13120.00	16700	20220805	-24.67	12450	20220928	1.04	16500	-23.76	20230111	12470	0.88	20230726	16600	-24.22	20220808	12450	1.04	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
133	20230808	130538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12630	-150	5	-1.17	28429180	2258	28.26	12780	12780	12520	16610	8950	12780	12590.43	3.64	0	-92	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2361	16.19	0.96	12	0.01	780.00	13120.00	16700	20220805	-24.37	12450	20220928	1.45	16500	-23.45	20230111	12470	1.28	20230726	16600	-23.92	20220808	12450	1.45	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
134	20230808	120544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12650	-130	5	-1.02	23239690	1844	23.08	12780	12780	12520	16610	8950	12780	12602.87	3.64	0	-91	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2365	16.22	0.96	12	0.01	780.00	13120.00	16700	20220805	-24.25	12450	20220928	1.61	16500	-23.33	20230111	12470	1.44	20230726	16600	-23.80	20220808	12450	1.61	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
135	20230808	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	-180	5	-1.41	8649010	688	8.61	12780	12780	12520	16610	8950	12780	12571.24	3.64	0	27	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2356	16.15	0.96	12	0.00	780.00	13120.00	16700	20220805	-24.55	12450	20220928	1.20	16500	-23.64	20230111	12470	1.04	20230726	16600	-24.10	20220808	12450	1.20	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
136	20230808	100547	57	100.00	KOSDAQ		금융	N	N	N	N		N	12700	-80	5	-0.63	5975730	475	5.94	12780	12780	12540	16610	8950	12780	12580.48	3.64	0	30	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2374	16.28	0.97	12	0.00	780.00	13120.00	16700	20220805	-23.95	12450	20220928	2.01	16500	-23.03	20230111	12470	1.84	20230726	16600	-23.49	20220808	12450	2.01	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
137	20230808	090547	57	100.00	KOSDAQ		금융	N	N	N	N		N	12550	-230	5	-1.80	1084880	86	1.08	12780	12780	12550	16610	8950	12780	12614.88	3.64	0	43	13120	12950	12710	12540	12300	12830	12420	103	3830	500	9200	10	1	18696628	2346	16.09	0.96	12	0.00	780.00	13120.00	16700	20220805	-24.85	12450	20220928	0.80	16500	-23.94	20230111	12470	0.64	20230726	16600	-24.40	20220808	12450	0.80	20220928	1.92	N	078070	500	103 억		681462	N	N	6	N	00	N
138	20230807	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	80	2	0.63	100517440	7991	124.39	12880	12880	12470	16510	8890	12700	12578.83	3.64	0	619	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2389	16.38	0.97	12	0.04	780.00	13120.00	16700	20220805	-23.47	12450	20220928	2.65	16500	-22.55	20230111	12470	2.49	20230807	16600	-23.01	20220808	12450	2.65	20220928	1.95	N	078070	500	103 억		680843	N	N	6	N	00	N
139	20230807	150543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12660	-40	5	-0.31	93579200	7446	115.91	12880	12880	12470	16510	8890	12700	12567.71	3.64	0	672	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2367	16.23	0.96	12	0.04	780.00	13120.00	16700	20220805	-24.19	12450	20220928	1.69	16500	-23.27	20230111	12470	1.52	20230807	16600	-23.73	20220808	12450	1.69	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
140	20230807	140545	57	100.00	KOSDAQ		금융	N	N	N	N		N	12540	-160	5	-1.26	50826030	4039	62.87	12880	12880	12470	16510	8890	12700	12583.82	3.64	0	581	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2345	16.08	0.96	12	0.02	780.00	13120.00	16700	20220805	-24.91	12450	20220928	0.72	16500	-24.00	20230111	12470	0.56	20230807	16600	-24.46	20220808	12450	0.72	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
141	20230807	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	-170	5	-1.34	34164590	2707	42.14	12880	12880	12530	16510	8890	12700	12620.83	3.64	0	854	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2343	16.06	0.96	12	0.01	780.00	13120.00	16700	20220805	-24.97	12450	20220928	0.64	16500	-24.06	20230111	12470	0.48	20230726	16600	-24.52	20220808	12450	0.64	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
142	20230807	120539	57	100.00	KOSDAQ		금융	N	N	N	N		N	12630	-70	5	-0.55	15608300	1233	19.19	12880	12880	12610	16510	8890	12700	12658.80	3.64	0	306	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2361	16.19	0.96	12	0.01	780.00	13120.00	16700	20220805	-24.37	12450	20220928	1.45	16500	-23.45	20230111	12470	1.28	20230726	16600	-23.92	20220808	12450	1.45	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
143	20230807	110535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12740	40	2	0.31	7238000	570	8.87	12880	12880	12610	16510	8890	12700	12698.25	3.64	0	24	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2382	16.33	0.97	12	0.00	780.00	13120.00	16700	20220805	-23.71	12450	20220928	2.33	16500	-22.79	20230111	12470	2.17	20230726	16600	-23.25	20220808	12450	2.33	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
144	20230807	100541	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	50	2	0.39	6856960	540	8.41	12880	12880	12610	16510	8890	12700	12698.07	3.64	0	26	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2384	16.35	0.97	12	0.00	780.00	13120.00	16700	20220805	-23.65	12450	20220928	2.41	16500	-22.73	20230111	12470	2.25	20230726	16600	-23.19	20220808	12450	2.41	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
145	20230807	090540	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	180	2	1.42	1236480	96	1.49	12880	12880	12880	16510	8890	12700	12880.00	3.64	0	-1	13566	13132	12916	12482	12266	13025	12375	103	3810	500	9140	10	1	18696628	2408	16.51	0.98	12	0.00	780.00	13120.00	16700	20220805	-22.87	12450	20220928	3.45	16500	-21.94	20230111	12470	3.29	20230726	16600	-22.41	20220808	12450	3.45	20220928	1.95	N	078070	500	103 억		680843	N	N	0	N	00	N
146	20230804	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12700	-50	5	-0.39	81429710	6376	51.18	12750	13350	12700	16570	8930	12750	12771.32	3.64	0	-463	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2374	16.28	0.97	12	0.03	780.00	13120.00	16700	20220805	-23.95	12450	20220928	2.01	16500	-23.03	20230111	12470	1.84	20230726	16700	-23.95	20220805	12450	2.01	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
147	20230804	150537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	30	2	0.24	61044930	4771	38.29	12750	13350	12740	16570	8930	12750	12795.00	3.64	0	-390	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2389	16.38	0.97	12	0.03	780.00	13120.00	16700	20220805	-23.47	12450	20220928	2.65	16500	-22.55	20230111	12470	2.49	20230726	16700	-23.47	20220805	12450	2.65	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
148	20230804	140544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	20	2	0.16	54254850	4240	34.03	12750	13350	12740	16570	8930	12750	12795.96	3.64	0	-267	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2388	16.37	0.97	12	0.02	780.00	13120.00	16700	20220805	-23.53	12450	20220928	2.57	16500	-22.61	20230111	12470	2.41	20230726	16700	-23.53	20220805	12450	2.57	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
149	20230804	130535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	0	3	0.00	47893980	3743	30.04	12750	13350	12740	16570	8930	12750	12795.61	3.64	0	-215	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2384	16.35	0.97	12	0.02	780.00	13120.00	16700	20220805	-23.65	12450	20220928	2.41	16500	-22.73	20230111	12470	2.25	20230726	16700	-23.65	20220805	12450	2.41	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
150	20230804	120534	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	80	2	0.63	36595040	2858	22.94	12750	13350	12740	16570	8930	12750	12804.42	3.64	0	-184	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2399	16.45	0.98	12	0.02	780.00	13120.00	16700	20220805	-23.17	12450	20220928	3.05	16500	-22.24	20230111	12470	2.89	20230726	16700	-23.17	20220805	12450	3.05	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
151	20230804	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	90	2	0.71	35162270	2746	22.04	12750	13350	12740	16570	8930	12750	12804.91	3.64	0	-178	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2401	16.46	0.98	12	0.01	780.00	13120.00	16700	20220805	-23.11	12450	20220928	3.13	16500	-22.18	20230111	12470	2.97	20230726	16700	-23.11	20220805	12450	3.13	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
152	20230804	100532	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	110	2	0.86	32350690	2527	20.28	12750	13350	12740	16570	8930	12750	12802.01	3.64	0	-149	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16700	20220805	-22.99	12450	20220928	3.29	16500	-22.06	20230111	12470	3.13	20230726	16700	-22.99	20220805	12450	3.29	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
153	20230804	090531	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	60	2	0.47	181140	14	0.11	12750	13350	12750	16570	8930	12750	12938.57	3.64	0	0	13243	12996	12853	12606	12463	12925	12535	103	3820	500	9180	10	1	18696628	2395	16.42	0.98	12	0.00	780.00	13120.00	16700	20220805	-23.29	12450	20220928	2.89	16500	-22.36	20230111	12470	2.73	20230726	16700	-23.29	20220805	12450	2.89	20220928	1.96	N	078070	500	103 억		681306	N	N	29	N	00	N
154	20230803	160532	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-410	5	-3.12	159888680	12457	130.17	13090	13100	12710	17100	9220	13160	12835.77	3.64	0	387	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2384	16.35	0.97	12	0.07	780.00	13120.00	16700	20220805	-23.65	12450	20220928	2.41	16500	-22.73	20230111	12470	2.25	20230726	16700	-23.65	20220805	12450	2.41	20220928	1.96	N	078070	500	103 억		680919	N	N	29	N	00	N
155	20230803	150535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-320	5	-2.43	121933430	9492	99.18	13090	13100	12710	17100	9220	13160	12845.92	3.64	0	338	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2401	16.46	0.98	12	0.05	780.00	13120.00	16700	20220805	-23.11	12450	20220928	3.13	16500	-22.18	20230111	12470	2.97	20230726	16700	-23.11	20220805	12450	3.13	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
156	20230803	140530	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-300	5	-2.28	94970330	7391	77.23	13090	13100	12710	17100	9220	13160	12849.46	3.64	0	411	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2404	16.49	0.98	12	0.04	780.00	13120.00	16700	20220805	-22.99	12450	20220928	3.29	16500	-22.06	20230111	12470	3.13	20230726	16700	-22.99	20220805	12450	3.29	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
157	20230803	130533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-290	5	-2.20	93607220	7285	76.12	13090	13100	12710	17100	9220	13160	12849.31	3.64	0	421	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2406	16.50	0.98	12	0.04	780.00	13120.00	16700	20220805	-22.93	12450	20220928	3.37	16500	-22.00	20230111	12470	3.21	20230726	16700	-22.93	20220805	12450	3.37	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
158	20230803	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-280	5	-2.13	38756750	3006	31.41	13090	13100	12710	17100	9220	13160	12893.13	3.64	0	79	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2408	16.51	0.98	12	0.02	780.00	13120.00	16700	20220805	-22.87	12450	20220928	3.45	16500	-21.94	20230111	12470	3.29	20230726	16700	-22.87	20220805	12450	3.45	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
159	20230803	110529	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-260	5	-1.98	33447020	2593	27.10	13090	13100	12710	17100	9220	13160	12898.97	3.64	0	85	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2412	16.54	0.98	12	0.01	780.00	13120.00	16700	20220805	-22.75	12450	20220928	3.61	16500	-21.82	20230111	12470	3.45	20230726	16700	-22.75	20220805	12450	3.61	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
160	20230803	100528	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-240	5	-1.82	28715130	2226	23.26	13090	13100	12710	17100	9220	13160	12899.88	3.64	0	212	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2416	16.56	0.98	12	0.01	780.00	13120.00	16700	20220805	-22.63	12450	20220928	3.78	16500	-21.70	20230111	12470	3.61	20230726	16700	-22.63	20220805	12450	3.78	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
161	20230803	090527	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	-60	5	-0.46	2597960	199	2.08	13090	13100	13030	17100	9220	13160	13055.08	3.64	0	-156	13586	13372	13186	12972	12786	13280	12880	103	3940	500	9470	10	1	18696628	2449	16.79	1.00	12	0.00	780.00	13120.00	16700	20220805	-21.56	12450	20220928	5.22	16500	-20.61	20230111	12470	5.05	20230726	16700	-21.56	20220805	12450	5.22	20220928	1.96	N	078070	500	103 억		680919	N	N	0	N	00	N
162	20230802	160531	57	100.00	KOSDAQ		금융	N	N	N	N		N	13160	-160	5	-1.20	125658590	9570	111.09	13310	13400	13000	17310	9330	13320	13130.42	3.65	0	-1236	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2460	16.87	1.00	12	0.05	780.00	13120.00	16700	20220805	-21.20	12450	20220928	5.70	16500	-20.24	20230111	12470	5.53	20230726	16700	-21.20	20220805	12450	5.70	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
163	20230802	150539	57	100.00	KOSDAQ		금융	N	N	N	N		N	13130	-190	5	-1.43	105973650	8073	93.71	13310	13400	13000	17310	9330	13320	13126.92	3.65	0	-755	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2455	16.83	1.00	12	0.04	780.00	13120.00	16700	20220805	-21.38	12450	20220928	5.46	16500	-20.42	20230111	12470	5.29	20230726	16700	-21.38	20220805	12450	5.46	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
164	20230802	140532	57	100.00	KOSDAQ		금융	N	N	N	N		N	13150	-170	5	-1.28	78147930	5943	68.98	13310	13400	13000	17310	9330	13320	13149.58	3.65	0	-1043	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2459	16.86	1.00	12	0.03	780.00	13120.00	16700	20220805	-21.26	12450	20220928	5.62	16500	-20.30	20230111	12470	5.45	20230726	16700	-21.26	20220805	12450	5.62	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
165	20230802	130530	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-230	5	-1.73	51674740	3920	45.50	13310	13400	13080	17310	9330	13320	13182.33	3.65	0	-742	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2447	16.78	1.00	12	0.02	780.00	13120.00	16700	20220805	-21.62	12450	20220928	5.14	16500	-20.67	20230111	12470	4.97	20230726	16700	-21.62	20220805	12450	5.14	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
166	20230802	120526	57	100.00	KOSDAQ		금융	N	N	N	N		N	13180	-140	5	-1.05	45704340	3464	40.21	13310	13400	13090	17310	9330	13320	13194.09	3.65	0	-468	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2464	16.90	1.00	12	0.02	780.00	13120.00	16700	20220805	-21.08	12450	20220928	5.86	16500	-20.12	20230111	12470	5.69	20230726	16700	-21.08	20220805	12450	5.86	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
167	20230802	110525	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	-110	5	-0.83	16609350	1249	14.50	13310	13400	13210	17310	9330	13320	13298.12	3.65	0	-137	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2470	16.94	1.01	12	0.01	780.00	13120.00	16700	20220805	-20.90	12450	20220928	6.10	16500	-19.94	20230111	12470	5.93	20230726	16700	-20.90	20220805	12450	6.10	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
168	20230802	100527	57	100.00	KOSDAQ		금융	N	N	N	N		N	13290	-30	5	-0.23	7460280	559	6.49	13310	13400	13290	17310	9330	13320	13345.76	3.65	0	-88	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2485	17.04	1.01	12	0.00	780.00	13120.00	16700	20220805	-20.42	12450	20220928	6.75	16500	-19.45	20230111	12470	6.58	20230726	16700	-20.42	20220805	12450	6.75	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
169	20230802	090526	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	-20	5	-0.15	212830	16	0.19	13310	13310	13300	17310	9330	13320	13301.88	3.65	0	-13	13813	13566	13223	12976	12633	13690	13100	103	3990	500	9590	10	1	18696628	2487	17.05	1.01	12	0.00	780.00	13120.00	16700	20220805	-20.36	12450	20220928	6.83	16500	-19.39	20230111	12470	6.66	20230726	16700	-20.36	20220805	12450	6.83	20220928	1.96	N	078070	500	103 억		682153	N	N	0	N	00	N
170	20230801	160527	57	100.00	KOSDAQ		금융	N	N	N	N		N	13320	-150	5	-1.11	114415390	8615	231.28	13310	13470	12880	17510	9430	13470	13280.95	3.65	0	-323	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2490	17.08	1.02	12	0.05	780.00	13120.00	16700	20220805	-20.24	12450	20220928	6.99	16500	-19.27	20230111	12470	6.82	20230726	16700	-20.24	20220805	12450	6.99	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
171	20230801	150524	57	100.00	KOSDAQ		금융	N	N	N	N		N	13290	-180	5	-1.34	88516380	6670	179.06	13310	13470	12880	17510	9430	13470	13270.82	3.65	0	-105	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2485	17.04	1.01	12	0.04	780.00	13120.00	16700	20220805	-20.42	12450	20220928	6.75	16500	-19.45	20230111	12470	6.58	20230726	16700	-20.42	20220805	12450	6.75	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
172	20230801	140535	57	100.00	KOSDAQ		금융	N	N	N	N		N	13260	-210	5	-1.56	84405280	6360	170.74	13310	13470	12880	17510	9430	13470	13271.27	3.65	0	-97	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2479	17.00	1.01	12	0.03	780.00	13120.00	16700	20220805	-20.60	12450	20220928	6.51	16500	-19.64	20230111	12470	6.34	20230726	16700	-20.60	20220805	12450	6.51	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
173	20230801	130523	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	-120	5	-0.89	83808480	6315	169.53	13310	13470	12880	17510	9430	13470	13271.33	3.65	0	-97	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2496	17.12	1.02	12	0.03	780.00	13120.00	16700	20220805	-20.06	12450	20220928	7.23	16500	-19.09	20230111	12470	7.06	20230726	16700	-20.06	20220805	12450	7.23	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
174	20230801	120523	57	100.00	KOSDAQ		금융	N	N	N	N		N	13370	-100	5	-0.74	80010920	6030	161.88	13310	13470	12880	17510	9430	13470	13268.81	3.65	0	-83	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2500	17.14	1.02	12	0.03	780.00	13120.00	16700	20220805	-19.94	12450	20220928	7.39	16500	-18.97	20230111	12470	7.22	20230726	16700	-19.94	20220805	12450	7.39	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
175	20230801	110521	57	100.00	KOSDAQ		금융	N	N	N	N		N	13400	-70	5	-0.52	77376820	5833	156.59	13310	13470	12880	17510	9430	13470	13265.36	3.65	0	-8	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2505	17.18	1.02	12	0.03	780.00	13120.00	16700	20220805	-19.76	12450	20220928	7.63	16500	-18.79	20230111	12470	7.46	20230726	16700	-19.76	20220805	12450	7.63	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
176	20230801	100525	57	100.00	KOSDAQ		금융	N	N	N	N		N	13370	-100	5	-0.74	25506080	1911	51.30	13310	13470	13310	17510	9430	13470	13346.98	3.65	0	56	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2500	17.14	1.02	12	0.01	780.00	13120.00	16700	20220805	-19.94	12450	20220928	7.39	16500	-18.97	20230111	12470	7.22	20230726	16700	-19.94	20220805	12450	7.39	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N
177	20230801	090520	57	100.00	KOSDAQ		금융	N	N	N	N		N	13420	-50	5	-0.37	14019640	1053	28.27	13310	13470	13310	17510	9430	13470	13314.00	3.65	0	75	13743	13606	13453	13316	13163	13530	13240	103	4040	500	9690	10	1	18696628	2509	17.21	1.02	12	0.01	780.00	13120.00	16700	20220805	-19.64	12450	20220928	7.79	16500	-18.67	20230111	12470	7.62	20230726	16700	-19.64	20220805	12450	7.79	20220928	1.96	N	078070	500	103 억		682476	N	N	0	N	00	N