KissMeData/211050/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	160946	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	-590	5	-4.41	681818440	52866	182.49	13370	13380	12750	17380	9360	13370	12898.47	2.00	0	-13921	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1313	6.23	1.79	12	0.51	2052.00	7144.00	17000	20230616	-24.82	5510	20220928	131.94	17000	-24.82	20230616	6300	102.86	20230103	17000	-24.82	20230616	5510	131.94	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
3	20230831	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	-540	5	-4.04	664244180	51491	177.75	13370	13380	12750	17380	9360	13370	12900.20	2.00	0	-13930	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1318	6.25	1.80	12	0.50	2052.00	7144.00	17000	20230616	-24.53	5510	20220928	132.85	17000	-24.53	20230616	6300	103.65	20230103	17000	-24.53	20230616	5510	132.85	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
4	20230831	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-570	5	-4.26	390678230	30139	104.04	13370	13380	12750	17380	9360	13370	12962.55	2.00	0	-12714	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1315	6.24	1.79	12	0.29	2052.00	7144.00	17000	20230616	-24.71	5510	20220928	132.30	17000	-24.71	20230616	6300	103.17	20230103	17000	-24.71	20230616	5510	132.30	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
5	20230831	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-500	5	-3.74	225532000	17246	59.53	13370	13380	12830	17380	9360	13370	13077.35	2.00	0	-9203	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1323	6.27	1.80	12	0.17	2052.00	7144.00	17000	20230616	-24.29	5510	20220928	133.58	17000	-24.29	20230616	6300	104.29	20230103	17000	-24.29	20230616	5510	133.58	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
6	20230831	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	12980	-390	5	-2.92	180363120	13743	47.44	13370	13380	12930	17380	9360	13370	13124.00	2.00	0	-6511	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1334	6.33	1.82	12	0.13	2052.00	7144.00	17000	20230616	-23.65	5510	20220928	135.57	17000	-23.65	20230616	6300	106.03	20230103	17000	-23.65	20230616	5510	135.57	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
7	20230831	111804	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	-260	5	-1.94	133440940	10132	34.98	13370	13380	13060	17380	9360	13370	13170.25	2.00	0	-3211	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1347	6.39	1.84	12	0.10	2052.00	7144.00	17000	20230616	-22.88	5510	20220928	137.93	17000	-22.88	20230616	6300	108.10	20230103	17000	-22.88	20230616	5510	137.93	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
8	20230831	101423	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-310	5	-2.32	128494420	9754	33.67	13370	13380	13060	17380	9360	13370	13173.51	2.00	0	-2920	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1342	6.36	1.83	12	0.09	2052.00	7144.00	17000	20230616	-23.18	5510	20220928	137.02	17000	-23.18	20230616	6300	107.30	20230103	17000	-23.18	20230616	5510	137.02	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
9	20230831	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	-160	5	-1.20	14404730	1087	3.75	13370	13380	13200	17380	9360	13370	13251.82	2.00	0	-381	13816	13592	13246	13022	12676	13705	13135	51	4010	500	9350	10	1	10275960	1357	6.44	1.85	12	0.01	2052.00	7144.00	17000	20230616	-22.29	5510	20220928	139.75	17000	-22.29	20230616	6300	109.68	20230103	17000	-22.29	20230616	5510	139.75	20220928	2.37	N	211050	500	51 억		205037	N	N	0	N	00	N
10	20230830	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	13370	470	2	3.64	382098550	28969	105.56	12930	13470	12900	16770	9030	12900	13189.91	2.00	0	1079	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1374	6.52	1.87	12	0.28	2052.00	7144.00	17000	20230616	-21.35	5510	20220928	142.65	17000	-21.35	20230616	6300	112.22	20230103	17000	-21.35	20230616	5510	142.65	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
11	20230830	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	400	2	3.10	376356360	28539	103.99	12930	13470	12900	16770	9030	12900	13187.44	2.00	0	1067	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1367	6.48	1.86	12	0.28	2052.00	7144.00	17000	20230616	-21.76	5510	20220928	141.38	17000	-21.76	20230616	6300	111.11	20230103	17000	-21.76	20230616	5510	141.38	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
12	20230830	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	13370	470	2	3.64	330085850	25066	91.34	12930	13470	12900	16770	9030	12900	13168.67	2.00	0	2421	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1374	6.52	1.87	12	0.24	2052.00	7144.00	17000	20230616	-21.35	5510	20220928	142.65	17000	-21.35	20230616	6300	112.22	20230103	17000	-21.35	20230616	5510	142.65	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
13	20230830	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	450	2	3.49	311378690	23668	86.24	12930	13470	12900	16770	9030	12900	13156.10	2.00	0	2642	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1372	6.51	1.87	12	0.23	2052.00	7144.00	17000	20230616	-21.47	5510	20220928	142.29	17000	-21.47	20230616	6300	111.90	20230103	17000	-21.47	20230616	5510	142.29	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
14	20230830	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	13310	410	2	3.18	262028950	19986	72.83	12930	13470	12900	16770	9030	12900	13110.62	2.00	0	2687	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1368	6.49	1.86	12	0.19	2052.00	7144.00	17000	20230616	-21.71	5510	20220928	141.56	17000	-21.71	20230616	6300	111.27	20230103	17000	-21.71	20230616	5510	141.56	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
15	20230830	111749	57	100.00	KOSDAQ		금융	N	N	N	N		N	13240	340	2	2.64	199225630	15274	55.66	12930	13260	12900	16770	9030	12900	13043.45	2.00	0	2079	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1361	6.45	1.85	12	0.15	2052.00	7144.00	17000	20230616	-22.12	5510	20220928	140.29	17000	-22.12	20230616	6300	110.16	20230103	17000	-22.12	20230616	5510	140.29	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
16	20230830	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	60	2	0.47	111020230	8560	31.19	12930	13050	12900	16770	9030	12900	12969.65	2.00	0	397	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1332	6.32	1.81	12	0.08	2052.00	7144.00	17000	20230616	-23.76	5510	20220928	135.21	17000	-23.76	20230616	6300	105.71	20230103	17000	-23.76	20230616	5510	135.21	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
17	20230830	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	60	2	0.47	3092200	239	0.87	12930	12960	12930	16770	9030	12900	12938.08	2.00	0	-101	13200	13050	12820	12670	12440	13125	12745	51	3870	500	9030	10	1	10275960	1332	6.32	1.81	12	0.00	2052.00	7144.00	17000	20230616	-23.76	5510	20220928	135.21	17000	-23.76	20230616	6300	105.71	20230103	17000	-23.76	20230616	5510	135.21	20220928	2.44	N	211050	500	51 억		205446	N	N	0	N	00	N
18	20230829	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	320	2	2.54	352589990	27442	101.40	12590	12970	12590	16350	8810	12580	12848.55	1.97	0	8054	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1326	6.29	1.81	12	0.27	2052.00	7144.00	17000	20230616	-24.12	5510	20220928	134.12	17000	-24.12	20230616	6300	104.76	20230103	17000	-24.12	20230616	5510	134.12	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
19	20230829	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	360	2	2.86	340966280	26542	98.07	12590	12970	12590	16350	8810	12580	12846.29	1.97	0	7838	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1330	6.31	1.81	12	0.26	2052.00	7144.00	17000	20230616	-23.88	5510	20220928	134.85	17000	-23.88	20230616	6300	105.40	20230103	17000	-23.88	20230616	5510	134.85	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
20	20230829	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	360	2	2.86	258012420	20132	74.39	12590	12970	12590	16350	8810	12580	12816.04	1.97	0	5421	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1330	6.31	1.81	12	0.20	2052.00	7144.00	17000	20230616	-23.88	5510	20220928	134.85	17000	-23.88	20230616	6300	105.40	20230103	17000	-23.88	20230616	5510	134.85	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
21	20230829	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	240	2	1.91	138660360	10875	40.18	12590	12820	12590	16350	8810	12580	12750.38	1.97	0	2315	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1317	6.25	1.79	12	0.11	2052.00	7144.00	17000	20230616	-24.59	5510	20220928	132.67	17000	-24.59	20230616	6300	103.49	20230103	17000	-24.59	20230616	5510	132.67	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
22	20230829	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	180	2	1.43	113324520	8896	32.87	12590	12810	12590	16350	8810	12580	12738.82	1.97	0	478	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1311	6.22	1.79	12	0.09	2052.00	7144.00	17000	20230616	-24.94	5510	20220928	131.58	17000	-24.94	20230616	6300	102.54	20230103	17000	-24.94	20230616	5510	131.58	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
23	20230829	111959	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	190	2	1.51	90559380	7114	26.29	12590	12810	12590	16350	8810	12580	12729.74	1.97	0	-112	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1312	6.22	1.79	12	0.07	2052.00	7144.00	17000	20230616	-24.88	5510	20220928	131.76	17000	-24.88	20230616	6300	102.70	20230103	17000	-24.88	20230616	5510	131.76	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
24	20230829	101421	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	140	2	1.11	60698370	4777	17.65	12590	12760	12590	16350	8810	12580	12706.38	1.97	0	662	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1307	6.20	1.78	12	0.05	2052.00	7144.00	17000	20230616	-25.18	5510	20220928	130.85	17000	-25.18	20230616	6300	101.90	20230103	17000	-25.18	20230616	5510	130.85	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
25	20230829	090928	57	100.00	KOSDAQ		금융	N	N	N	N		N	12610	30	2	0.24	3893730	309	1.14	12590	12610	12590	16350	8810	12580	12601.07	1.97	0	-23	13053	12816	12633	12396	12213	12725	12305	51	3770	500	8800	10	1	10275960	1296	6.15	1.77	12	0.00	2052.00	7144.00	17000	20230616	-25.82	5510	20220928	128.86	17000	-25.82	20230616	6300	100.16	20230103	17000	-25.82	20230616	5510	128.86	20220928	2.83	N	211050	500	51 억		202188	N	N	0	N	00	N
26	20230828	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	30	2	0.24	340743090	27064	23.81	12870	12870	12450	16310	8790	12550	12590.27	1.92	0	4005	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1293	6.13	1.76	12	0.26	2052.00	7144.00	17000	20230616	-26.00	5510	20220928	128.31	17000	-26.00	20230616	6300	99.68	20230103	17000	-26.00	20230616	5510	128.31	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
27	20230828	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	12610	60	2	0.48	325305160	25837	22.73	12870	12870	12450	16310	8790	12550	12590.67	1.92	0	4550	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1296	6.15	1.77	12	0.25	2052.00	7144.00	17000	20230616	-25.82	5510	20220928	128.86	17000	-25.82	20230616	6300	100.16	20230103	17000	-25.82	20230616	5510	128.86	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
28	20230828	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	12620	70	2	0.56	178329550	14170	12.47	12870	12870	12450	16310	8790	12550	12585.01	1.92	0	2121	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1297	6.15	1.77	12	0.14	2052.00	7144.00	17000	20230616	-25.76	5510	20220928	129.04	17000	-25.76	20230616	6300	100.32	20230103	17000	-25.76	20230616	5510	129.04	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
29	20230828	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	12710	160	2	1.27	148069820	11786	10.37	12870	12870	12450	16310	8790	12550	12563.20	1.92	0	1350	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1306	6.19	1.78	12	0.11	2052.00	7144.00	17000	20230616	-25.24	5510	20220928	130.67	17000	-25.24	20230616	6300	101.75	20230103	17000	-25.24	20230616	5510	130.67	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
30	20230828	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	180	2	1.43	125470570	10010	8.81	12870	12870	12450	16310	8790	12550	12534.52	1.92	0	1073	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1308	6.20	1.78	12	0.10	2052.00	7144.00	17000	20230616	-25.12	5510	20220928	131.03	17000	-25.12	20230616	6300	102.06	20230103	17000	-25.12	20230616	5510	131.03	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
31	20230828	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	200	2	1.59	124465020	9931	8.74	12870	12870	12450	16310	8790	12550	12532.98	1.92	0	1034	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1310	6.21	1.78	12	0.10	2052.00	7144.00	17000	20230616	-25.00	5510	20220928	131.40	17000	-25.00	20230616	6300	102.38	20230103	17000	-25.00	20230616	5510	131.40	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
32	20230828	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	40	2	0.32	112585800	8993	7.91	12870	12870	12450	16310	8790	12550	12519.27	1.92	0	302	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1294	6.14	1.76	12	0.09	2052.00	7144.00	17000	20230616	-25.94	5510	20220928	128.49	17000	-25.94	20230616	6300	99.84	20230103	17000	-25.94	20230616	5510	128.49	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
33	20230828	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	12550	0	3	0.00	2791200	221	0.19	12870	12870	12550	16310	8790	12550	12629.86	1.92	0	-165	13403	12976	12703	12276	12003	12840	12140	51	3760	500	8780	10	1	10275960	1290	6.12	1.76	12	0.00	2052.00	7144.00	17000	20230616	-26.18	5510	20220928	127.77	17000	-26.18	20230616	6300	99.21	20230103	17000	-26.18	20230616	5510	127.77	20220928	2.93	N	211050	500	51 억		197785	N	N	0	N	00	N
34	20230825	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	12550	-370	5	-2.86	1427171390	113655	128.18	12920	13130	12430	16790	9050	12920	12556.57	1.90	0	2434	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1290	6.12	1.76	12	1.11	2052.00	7144.00	17000	20230616	-26.18	5510	20220928	127.77	17000	-26.18	20230616	6300	99.21	20230103	17000	-26.18	20230616	5510	127.77	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
35	20230825	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	-470	5	-3.64	1261382870	100336	113.16	12920	13130	12450	16790	9050	12920	12571.07	1.90	0	2382	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1279	6.07	1.74	12	0.98	2052.00	7144.00	17000	20230616	-26.76	5510	20220928	125.95	17000	-26.76	20230616	6300	97.62	20230103	17000	-26.76	20230616	5510	125.95	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
36	20230825	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	-450	5	-3.48	1155310340	91826	103.57	12920	13130	12450	16790	9050	12920	12580.96	1.90	0	1668	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1281	6.08	1.75	12	0.89	2052.00	7144.00	17000	20230616	-26.65	5510	20220928	126.32	17000	-26.65	20230616	6300	97.94	20230103	17000	-26.65	20230616	5510	126.32	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
37	20230825	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	12540	-380	5	-2.94	873403370	69247	78.10	12920	13130	12450	16790	9050	12920	12612.20	1.90	0	712	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1289	6.11	1.76	12	0.67	2052.00	7144.00	17000	20230616	-26.24	5510	20220928	127.59	17000	-26.24	20230616	6300	99.05	20230103	17000	-26.24	20230616	5510	127.59	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
38	20230825	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	12570	-350	5	-2.71	570304280	45020	50.78	12920	13130	12510	16790	9050	12920	12666.96	1.90	0	-1754	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1292	6.13	1.76	12	0.44	2052.00	7144.00	17000	20230616	-26.06	5510	20220928	128.13	17000	-26.06	20230616	6300	99.52	20230103	17000	-26.06	20230616	5510	128.13	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
39	20230825	110921	57	100.00	KOSDAQ		금융	N	N	N	N		N	12610	-310	5	-2.40	515317450	40652	45.85	12920	13130	12510	16790	9050	12920	12675.41	1.90	0	-616	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1296	6.15	1.77	12	0.40	2052.00	7144.00	17000	20230616	-25.82	5510	20220928	128.86	17000	-25.82	20230616	6300	100.16	20230103	17000	-25.82	20230616	5510	128.86	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
40	20230825	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	-340	5	-2.63	415850030	32746	36.93	12920	13130	12520	16790	9050	12920	12698.25	1.90	0	-18	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1293	6.13	1.76	12	0.32	2052.00	7144.00	17000	20230616	-26.00	5510	20220928	128.31	17000	-26.00	20230616	6300	99.68	20230103	17000	-26.00	20230616	5510	128.31	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
41	20230825	090919	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	80	2	0.62	13478700	1044	1.18	12920	13130	12770	16790	9050	12920	12909.06	1.90	0	-370	14166	13542	13176	12552	12186	13360	12370	51	3870	500	9040	10	1	10275960	1336	6.34	1.82	12	0.01	2052.00	7144.00	17000	20230616	-23.53	5510	20220928	135.93	17000	-23.53	20230616	6300	106.35	20230103	17000	-23.53	20230616	5510	135.93	20220928	2.93	N	211050	500	51 억		195198	N	N	0	N	00	N
42	20230824	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-80	5	-0.62	1156244260	88665	490.13	13000	13800	12810	16900	9100	13000	13040.60	1.94	0	-3860	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1328	6.30	1.81	12	0.86	2052.00	7144.00	17000	20230616	-24.00	5510	20220928	134.48	17000	-24.00	20230616	6300	105.08	20230103	17000	-24.00	20230616	5510	134.48	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
43	20230824	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	-50	5	-0.38	1139309740	87355	482.89	13000	13800	12810	16900	9100	13000	13042.30	1.94	0	-4287	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1331	6.31	1.81	12	0.85	2052.00	7144.00	17000	20230616	-23.82	5510	20220928	135.03	17000	-23.82	20230616	6300	105.56	20230103	17000	-23.82	20230616	5510	135.03	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
44	20230824	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-160	5	-1.23	1069447500	81931	452.91	13000	13800	12810	16900	9100	13000	13053.03	1.94	0	-7049	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1319	6.26	1.80	12	0.80	2052.00	7144.00	17000	20230616	-24.47	5510	20220928	133.03	17000	-24.47	20230616	6300	103.81	20230103	17000	-24.47	20230616	5510	133.03	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
45	20230824	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-160	5	-1.23	974994380	74569	412.21	13000	13800	12810	16900	9100	13000	13075.06	1.94	0	-7733	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1319	6.26	1.80	12	0.73	2052.00	7144.00	17000	20230616	-24.47	5510	20220928	133.03	17000	-24.47	20230616	6300	103.81	20230103	17000	-24.47	20230616	5510	133.03	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
46	20230824	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	13020	20	2	0.15	904973130	69151	382.26	13000	13800	12810	16900	9100	13000	13086.91	1.94	0	-8161	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1338	6.35	1.82	12	0.67	2052.00	7144.00	17000	20230616	-23.41	5510	20220928	136.30	17000	-23.41	20230616	6300	106.67	20230103	17000	-23.41	20230616	5510	136.30	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
47	20230824	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	50	2	0.38	632386440	48615	268.74	13000	13300	12810	16900	9100	13000	13008.05	1.94	0	-2665	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1341	6.36	1.83	12	0.47	2052.00	7144.00	17000	20230616	-23.24	5510	20220928	136.84	17000	-23.24	20230616	6300	107.14	20230103	17000	-23.24	20230616	5510	136.84	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
48	20230824	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	80	2	0.62	513911850	39558	218.67	13000	13100	12810	16900	9100	13000	12991.35	1.94	0	-2985	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1344	6.37	1.83	12	0.38	2052.00	7144.00	17000	20230616	-23.06	5510	20220928	137.39	17000	-23.06	20230616	6300	107.62	20230103	17000	-23.06	20230616	5510	137.39	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
49	20230824	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-100	5	-0.77	36047960	2783	15.38	13000	13030	12810	16900	9100	13000	12952.91	1.94	0	-1596	13700	13350	13130	12780	12560	13240	12670	51	3900	500	9100	10	1	10275960	1326	6.29	1.81	12	0.03	2052.00	7144.00	17000	20230616	-24.12	5510	20220928	134.12	17000	-24.12	20230616	6300	104.76	20230103	17000	-24.12	20230616	5510	134.12	20220928	2.95	N	211050	500	51 억		199058	N	N	0	N	00	N
50	20230823	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	40	2	0.31	235065890	18090	47.04	13480	13480	12910	16840	9080	12960	12994.24	1.97	0	2581	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1336	6.34	1.82	12	0.18	2052.00	7144.00	17000	20230616	-23.53	5510	20220928	135.93	17000	-23.53	20230616	6300	106.35	20230103	17000	-23.53	20230616	5510	135.93	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
51	20230823	150909	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-40	5	-0.31	223271410	17182	44.68	13480	13480	12910	16840	9080	12960	12994.49	1.97	0	2552	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1328	6.30	1.81	12	0.17	2052.00	7144.00	17000	20230616	-24.00	5510	20220928	134.48	17000	-24.00	20230616	6300	105.08	20230103	17000	-24.00	20230616	5510	134.48	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
52	20230823	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	-20	5	-0.15	200610040	15432	40.13	13480	13480	12910	16840	9080	12960	12999.61	1.97	0	2661	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1330	6.31	1.81	12	0.15	2052.00	7144.00	17000	20230616	-23.88	5510	20220928	134.85	17000	-23.88	20230616	6300	105.40	20230103	17000	-23.88	20230616	5510	134.85	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
53	20230823	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	40	2	0.31	185372040	14258	37.08	13480	13480	12910	16840	9080	12960	13001.27	1.97	0	2918	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1336	6.34	1.82	12	0.14	2052.00	7144.00	17000	20230616	-23.53	5510	20220928	135.93	17000	-23.53	20230616	6300	106.35	20230103	17000	-23.53	20230616	5510	135.93	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
54	20230823	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	40	2	0.31	171093860	13160	34.22	13480	13480	12910	16840	9080	12960	13001.05	1.97	0	2698	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1336	6.34	1.82	12	0.13	2052.00	7144.00	17000	20230616	-23.53	5510	20220928	135.93	17000	-23.53	20230616	6300	106.35	20230103	17000	-23.53	20230616	5510	135.93	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
55	20230823	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	-20	5	-0.15	146347520	11259	29.28	13480	13480	12910	16840	9080	12960	12998.27	1.97	0	2685	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1330	6.31	1.81	12	0.11	2052.00	7144.00	17000	20230616	-23.88	5510	20220928	134.85	17000	-23.88	20230616	6300	105.40	20230103	17000	-23.88	20230616	5510	134.85	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
56	20230823	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	70	2	0.54	38880460	2984	7.76	13480	13480	12970	16840	9080	12960	13029.64	1.97	0	1221	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1339	6.35	1.82	12	0.03	2052.00	7144.00	17000	20230616	-23.35	5510	20220928	136.48	17000	-23.35	20230616	6300	106.83	20230103	17000	-23.35	20230616	5510	136.48	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
57	20230823	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	130	2	1.00	15002460	1152	3.00	13480	13480	12970	16840	9080	12960	13022.97	1.97	0	873	13766	13362	13086	12682	12406	13225	12545	51	3880	500	9070	10	1	10275960	1345	6.38	1.83	12	0.01	2052.00	7144.00	17000	20230616	-23.00	5510	20220928	137.57	17000	-23.00	20230616	6300	107.78	20230103	17000	-23.00	20230616	5510	137.57	20220928	3.09	N	211050	500	51 억		202488	N	N	0	N	00	N
58	20230822	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	-200	5	-1.52	499003710	38453	66.62	13490	13490	12810	17100	9220	13160	12976.98	1.93	0	-5344	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1332	6.32	1.81	12	0.37	2052.00	7144.00	17000	20230616	-23.76	5510	20220928	135.21	17000	-23.76	20230616	6300	105.71	20230103	17000	-23.76	20230616	5510	135.21	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
59	20230822	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	12980	-180	5	-1.37	491197770	37851	65.58	13490	13490	12810	17100	9220	13160	12977.14	1.93	0	-5288	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1334	6.33	1.82	12	0.37	2052.00	7144.00	17000	20230616	-23.65	5510	20220928	135.57	17000	-23.65	20230616	6300	106.03	20230103	17000	-23.65	20230616	5510	135.57	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
60	20230822	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-190	5	-1.44	345773290	26645	46.17	13490	13490	12810	17100	9220	13160	12977.04	1.93	0	-4810	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1333	6.32	1.82	12	0.26	2052.00	7144.00	17000	20230616	-23.71	5510	20220928	135.39	17000	-23.71	20230616	6300	105.87	20230103	17000	-23.71	20230616	5510	135.39	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
61	20230822	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-160	5	-1.22	242003110	18662	32.33	13490	13490	12810	17100	9220	13160	12967.69	1.93	0	-3974	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1336	6.34	1.82	12	0.18	2052.00	7144.00	17000	20230616	-23.53	5510	20220928	135.93	17000	-23.53	20230616	6300	106.35	20230103	17000	-23.53	20230616	5510	135.93	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
62	20230822	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	13020	-140	5	-1.06	218577860	16859	29.21	13490	13490	12810	17100	9220	13160	12965.05	1.93	0	-3417	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1338	6.35	1.82	12	0.16	2052.00	7144.00	17000	20230616	-23.41	5510	20220928	136.30	17000	-23.41	20230616	6300	106.67	20230103	17000	-23.41	20230616	5510	136.30	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
63	20230822	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	-130	5	-0.99	196412260	15164	26.27	13490	13490	12810	17100	9220	13160	12952.54	1.93	0	-3859	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1339	6.35	1.82	12	0.15	2052.00	7144.00	17000	20230616	-23.35	5510	20220928	136.48	17000	-23.35	20230616	6300	106.83	20230103	17000	-23.35	20230616	5510	136.48	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
64	20230822	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	-50	5	-0.38	177950290	13751	23.83	13490	13490	12810	17100	9220	13160	12940.90	1.93	0	-3535	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1347	6.39	1.84	12	0.13	2052.00	7144.00	17000	20230616	-22.88	5510	20220928	137.93	17000	-22.88	20230616	6300	108.10	20230103	17000	-22.88	20230616	5510	137.93	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
65	20230822	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	40	2	0.30	5824730	435	0.75	13490	13490	13150	17100	9220	13160	13390.18	1.93	0	-224	13713	13436	12923	12646	12133	13575	12785	51	3940	500	9210	10	1	10275960	1356	6.43	1.85	12	0.00	2052.00	7144.00	17000	20230616	-22.35	5510	20220928	139.56	17000	-22.35	20230616	6300	109.52	20230103	17000	-22.35	20230616	5510	139.56	20220928	2.98	N	211050	500	51 억		198155	N	N	0	N	00	N
66	20230821	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	13160	310	2	2.41	733715970	57716	70.32	12610	13200	12410	16700	9000	12850	12712.52	1.82	0	7898	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1352	6.41	1.84	12	0.56	2052.00	7144.00	17000	20230616	-22.59	5510	20220928	138.84	17000	-22.59	20230616	6300	108.89	20230103	17000	-22.59	20230616	5510	138.84	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
67	20230821	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	250	2	1.95	715129420	56303	68.60	12610	13200	12410	16700	9000	12850	12701.44	1.82	0	7778	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1346	6.38	1.83	12	0.55	2052.00	7144.00	17000	20230616	-22.94	5510	20220928	137.75	17000	-22.94	20230616	6300	107.94	20230103	17000	-22.94	20230616	5510	137.75	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
68	20230821	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	250	2	1.95	688201810	54248	66.10	12610	13200	12410	16700	9000	12850	12686.22	1.82	0	8708	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1346	6.38	1.83	12	0.53	2052.00	7144.00	17000	20230616	-22.94	5510	20220928	137.75	17000	-22.94	20230616	6300	107.94	20230103	17000	-22.94	20230616	5510	137.75	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
69	20230821	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	13120	270	2	2.10	669187240	52798	64.33	12610	13200	12410	16700	9000	12850	12674.48	1.82	0	9201	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1348	6.39	1.84	12	0.51	2052.00	7144.00	17000	20230616	-22.82	5510	20220928	138.11	17000	-22.82	20230616	6300	108.25	20230103	17000	-22.82	20230616	5510	138.11	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
70	20230821	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	13020	170	2	1.32	637022840	50339	61.34	12610	13150	12410	16700	9000	12850	12654.66	1.82	0	8541	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1338	6.35	1.82	12	0.49	2052.00	7144.00	17000	20230616	-23.41	5510	20220928	136.30	17000	-23.41	20230616	6300	106.67	20230103	17000	-23.41	20230616	5510	136.30	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
71	20230821	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	90	2	0.70	620719010	49084	59.81	12610	13150	12410	16700	9000	12850	12646.06	1.82	0	8746	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1330	6.31	1.81	12	0.48	2052.00	7144.00	17000	20230616	-23.88	5510	20220928	134.85	17000	-23.88	20230616	6300	105.40	20230103	17000	-23.88	20230616	5510	134.85	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
72	20230821	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-10	5	-0.08	526950710	41866	51.01	12610	12900	12410	16700	9000	12850	12586.60	1.82	0	2909	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1319	6.26	1.80	12	0.41	2052.00	7144.00	17000	20230616	-24.47	5510	20220928	133.03	17000	-24.47	20230616	6300	103.81	20230103	17000	-24.47	20230616	5510	133.03	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
73	20230821	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-50	5	-0.39	1033520	81	0.10	12610	12850	12610	16700	9000	12850	12759.51	1.82	0	28	14276	13562	12786	12072	11296	13175	11685	51	3850	500	8990	10	1	10275960	1315	6.24	1.79	12	0.00	2052.00	7144.00	17000	20230616	-24.71	5510	20220928	132.30	17000	-24.71	20230616	6300	103.17	20230103	17000	-24.71	20230616	5510	132.30	20220928	2.96	N	211050	500	51 억		187288	N	N	0	N	00	N
74	20230818	160902	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-500	5	-3.75	1067910300	82071	111.27	13080	13500	12010	17350	9350	13350	13012.45	2.03	0	-11072	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1320	6.26	1.80	12	0.80	2052.00	7144.00	17000	20230616	-24.41	5510	20220928	133.21	17000	-24.41	20230616	6300	103.97	20230103	17000	-24.41	20230616	5510	133.21	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
75	20230818	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	13040	-310	5	-2.32	1020822750	78435	106.34	13080	13500	12010	17350	9350	13350	13014.89	2.03	0	-10251	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1340	6.35	1.83	12	0.76	2052.00	7144.00	17000	20230616	-23.29	5510	20220928	136.66	17000	-23.29	20230616	6300	106.98	20230103	17000	-23.29	20230616	5510	136.66	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
76	20230818	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	-50	5	-0.37	896653840	69016	93.57	13080	13500	12010	17350	9350	13350	12991.97	2.03	0	-10703	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1367	6.48	1.86	12	0.67	2052.00	7144.00	17000	20230616	-21.76	5510	20220928	141.38	17000	-21.76	20230616	6300	111.11	20230103	17000	-21.76	20230616	5510	141.38	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
77	20230818	130854	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	0	3	0.00	775834620	59930	81.25	13080	13500	12010	17350	9350	13350	12945.68	2.03	0	-9284	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1372	6.51	1.87	12	0.58	2052.00	7144.00	17000	20230616	-21.47	5510	20220928	142.29	17000	-21.47	20230616	6300	111.90	20230103	17000	-21.47	20230616	5510	142.29	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
78	20230818	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	-390	5	-2.92	653348460	50660	68.68	13080	13500	12010	17350	9350	13350	12896.73	2.03	0	-8223	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1332	6.32	1.81	12	0.49	2052.00	7144.00	17000	20230616	-23.76	5510	20220928	135.21	17000	-23.76	20230616	6300	105.71	20230103	17000	-23.76	20230616	5510	135.21	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
79	20230818	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-430	5	-3.22	409022970	31631	42.88	13080	13220	12700	17350	9350	13350	12931.08	2.03	0	-11295	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1328	6.30	1.81	12	0.31	2052.00	7144.00	17000	20230616	-24.00	5510	20220928	134.48	17000	-24.00	20230616	6300	105.08	20230103	17000	-24.00	20230616	5510	134.48	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
80	20230818	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	-430	5	-3.22	162326970	12442	16.87	13080	13220	12920	17350	9350	13350	13046.69	2.03	0	-5374	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1328	6.30	1.81	12	0.12	2052.00	7144.00	17000	20230616	-24.00	5510	20220928	134.48	17000	-24.00	20230616	6300	105.08	20230103	17000	-24.00	20230616	5510	134.48	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
81	20230818	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	13220	-130	5	-0.97	8439470	644	0.87	13080	13220	13080	17350	9350	13350	13104.77	2.03	0	-62	14043	13696	13353	13006	12663	13525	12835	51	4000	500	9340	10	1	10275960	1358	6.44	1.85	12	0.01	2052.00	7144.00	17000	20230616	-22.24	5510	20220928	139.93	17000	-22.24	20230616	6300	109.84	20230103	17000	-22.24	20230616	5510	139.93	20220928	2.90	N	211050	500	51 억		208610	N	N	0	N	00	N
82	20230817	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	-350	5	-2.55	975540930	73750	30.13	13700	13700	13010	17810	9590	13700	13226.14	2.03	0	-15895	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1372	6.51	1.87	12	0.72	2052.00	7144.00	17000	20230616	-21.47	5510	20220928	142.29	17000	-21.47	20230616	6300	111.90	20230103	17000	-21.47	20230616	5510	142.29	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
83	20230817	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	13270	-430	5	-3.14	948166130	71695	29.29	13700	13700	13010	17810	9590	13700	13225.00	2.03	0	-15357	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1364	6.47	1.86	12	0.70	2052.00	7144.00	17000	20230616	-21.94	5510	20220928	140.83	17000	-21.94	20230616	6300	110.63	20230103	17000	-21.94	20230616	5510	140.83	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
84	20230817	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	13360	-340	5	-2.48	875154680	66197	27.04	13700	13700	13010	17810	9590	13700	13220.46	2.03	0	-11976	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1373	6.51	1.87	12	0.64	2052.00	7144.00	17000	20230616	-21.41	5510	20220928	142.47	17000	-21.41	20230616	6300	112.06	20230103	17000	-21.41	20230616	5510	142.47	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
85	20230817	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	13310	-390	5	-2.85	810276850	61331	25.06	13700	13700	13010	17810	9590	13700	13211.54	2.03	0	-8878	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1368	6.49	1.86	12	0.60	2052.00	7144.00	17000	20230616	-21.71	5510	20220928	141.56	17000	-21.71	20230616	6300	111.27	20230103	17000	-21.71	20230616	5510	141.56	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
86	20230817	120900	57	100.00	KOSDAQ		금융	N	N	N	N		N	13160	-540	5	-3.94	719193320	54481	22.26	13700	13700	13010	17810	9590	13700	13200.81	2.03	0	-6992	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1352	6.41	1.84	12	0.53	2052.00	7144.00	17000	20230616	-22.59	5510	20220928	138.84	17000	-22.59	20230616	6300	108.89	20230103	17000	-22.59	20230616	5510	138.84	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
87	20230817	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-610	5	-4.45	631582300	47820	19.54	13700	13700	13010	17810	9590	13700	13207.49	2.03	0	-7824	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1345	6.38	1.83	12	0.47	2052.00	7144.00	17000	20230616	-23.00	5510	20220928	137.57	17000	-23.00	20230616	6300	107.78	20230103	17000	-23.00	20230616	5510	137.57	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
88	20230817	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	13110	-590	5	-4.31	415732640	31304	12.79	13700	13700	13010	17810	9590	13700	13280.50	2.03	0	-2327	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1347	6.39	1.84	12	0.30	2052.00	7144.00	17000	20230616	-22.88	5510	20220928	137.93	17000	-22.88	20230616	6300	108.10	20230103	17000	-22.88	20230616	5510	137.93	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
89	20230817	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	13120	-580	5	-4.23	72511870	5430	2.22	13700	13700	13010	17810	9590	13700	13353.94	2.03	0	-1297	15240	14470	13710	12940	12180	14855	13325	51	4110	500	9590	10	1	10275960	1348	6.39	1.84	12	0.05	2052.00	7144.00	17000	20230616	-22.82	5510	20220928	138.11	17000	-22.82	20230616	6300	108.25	20230103	17000	-22.82	20230616	5510	138.11	20220928	3.40	N	211050	500	51 억		208370	N	N	0	N	00	N
90	20230816	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	750	2	5.79	3361646950	244714	46.45	12960	14480	12950	16830	9070	12950	13737.43	1.86	0	18362	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1408	6.68	1.92	12	2.38	2052.00	7144.00	17000	20230616	-19.41	5510	20220928	148.64	17000	-19.41	20230616	6300	117.46	20230103	17000	-19.41	20230616	5510	148.64	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
91	20230816	150902	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	880	2	6.80	3282484540	238954	45.36	12960	14480	12950	16830	9070	12950	13737.27	1.86	0	19642	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1421	6.74	1.94	12	2.33	2052.00	7144.00	17000	20230616	-18.65	5510	20220928	151.00	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5510	151.00	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
92	20230816	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	860	2	6.64	3197293070	232796	44.19	12960	14480	12950	16830	9070	12950	13734.70	1.86	0	18924	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1419	6.73	1.93	12	2.27	2052.00	7144.00	17000	20230616	-18.76	5510	20220928	150.64	17000	-18.76	20230616	6300	119.21	20230103	17000	-18.76	20230616	5510	150.64	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
93	20230816	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	860	2	6.64	3071592880	223632	42.45	12960	14480	12950	16830	9070	12950	13735.44	1.86	0	20614	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1419	6.73	1.93	12	2.18	2052.00	7144.00	17000	20230616	-18.76	5510	20220928	150.64	17000	-18.76	20230616	6300	119.21	20230103	17000	-18.76	20230616	5510	150.64	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
94	20230816	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	13470	520	2	4.02	2980169630	216932	41.18	12960	14480	12950	16830	9070	12950	13738.23	1.86	0	18064	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1384	6.56	1.89	12	2.11	2052.00	7144.00	17000	20230616	-20.76	5510	20220928	144.46	17000	-20.76	20230616	6300	113.81	20230103	17000	-20.76	20230616	5510	144.46	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
95	20230816	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	13340	390	2	3.01	2781756050	202088	38.36	12960	14480	12950	16830	9070	12950	13765.54	1.86	0	21917	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1371	6.50	1.87	12	1.97	2052.00	7144.00	17000	20230616	-21.53	5510	20220928	142.11	17000	-21.53	20230616	6300	111.75	20230103	17000	-21.53	20230616	5510	142.11	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
96	20230816	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	14090	1140	2	8.80	2396634650	173843	33.00	12960	14480	12950	16830	9070	12950	13786.76	1.86	0	26559	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1448	6.87	1.97	12	1.69	2052.00	7144.00	17000	20230616	-17.12	5510	20220928	155.72	17000	-17.12	20230616	6300	123.65	20230103	17000	-17.12	20230616	5510	155.72	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
97	20230816	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	13880	930	2	7.18	987891440	73889	14.03	12960	14000	12950	16830	9070	12950	13370.60	1.86	0	1000	17916	15432	14016	11532	10116	14725	10825	51	3880	500	9060	10	1	10275960	1426	6.76	1.94	12	0.72	2052.00	7144.00	17000	20230616	-18.35	5510	20220928	151.91	17000	-18.35	20230616	6300	120.32	20230103	17000	-18.35	20230616	5510	151.91	20220928	3.43	N	211050	500	51 억		191278	N	N	0	N	00	N
98	20230814	160849	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	-3230	5	-19.96	7108043130	510885	801.72	16180	16500	12600	21000	11330	16180	13927.54	1.94	0	-5127	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1331	6.31	1.81	12	4.97	2052.00	7144.00	17000	20230616	-23.82	5510	20220928	135.03	17000	-23.82	20230616	6300	105.56	20230103	17000	-23.82	20230616	5510	135.03	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
99	20230814	150846	57	100.00	KOSDAQ		금융	N	N	N	N		N	13970	-2210	5	-13.66	2525831960	163682	256.86	16180	16500	13530	21000	11330	16180	15431.34	1.94	0	-385	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1436	6.81	1.96	12	1.59	2052.00	7144.00	17000	20230616	-17.82	5510	20220928	153.54	17000	-17.82	20230616	6300	121.75	20230103	17000	-17.82	20230616	5510	153.54	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
100	20230814	140847	57	100.00	KOSDAQ		금융	N	N	N	N		N	16300	120	2	0.74	897927780	56046	87.95	16180	16500	15300	21000	11330	16180	16021.26	1.94	0	7080	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1675	7.94	2.28	12	0.55	2052.00	7144.00	17000	20230616	-4.12	5510	20220928	195.83	17000	-4.12	20230616	6300	158.73	20230103	17000	-4.12	20230616	5510	195.83	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
101	20230814	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	16060	-120	5	-0.74	557007520	35054	55.01	16180	16270	15300	21000	11330	16180	15889.98	1.94	0	2318	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1650	7.83	2.25	12	0.34	2052.00	7144.00	17000	20230616	-5.53	5510	20220928	191.47	17000	-5.53	20230616	6300	154.92	20230103	17000	-5.53	20230616	5510	191.47	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
102	20230814	120845	57	100.00	KOSDAQ		금융	N	N	N	N		N	15850	-330	5	-2.04	476060070	30003	47.08	16180	16270	15300	21000	11330	16180	15867.08	1.94	0	7	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1629	7.72	2.22	12	0.29	2052.00	7144.00	17000	20230616	-6.76	5510	20220928	187.66	17000	-6.76	20230616	6300	151.59	20230103	17000	-6.76	20230616	5510	187.66	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
103	20230814	110840	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	-320	5	-1.98	414936360	26145	41.03	16180	16270	15300	21000	11330	16180	15870.58	1.94	0	474	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1630	7.73	2.22	12	0.25	2052.00	7144.00	17000	20230616	-6.71	5510	20220928	187.84	17000	-6.71	20230616	6300	151.75	20230103	17000	-6.71	20230616	5510	187.84	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
104	20230814	100842	57	100.00	KOSDAQ		금융	N	N	N	N		N	15920	-260	5	-1.61	227936590	14370	22.55	16180	16270	15300	21000	11330	16180	15861.98	1.94	0	-557	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1636	7.76	2.23	12	0.14	2052.00	7144.00	17000	20230616	-6.35	5510	20220928	188.93	17000	-6.35	20230616	6300	152.70	20230103	17000	-6.35	20230616	5510	188.93	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
105	20230814	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	15820	-360	5	-2.22	79567600	5028	7.89	16180	16270	15300	21000	11330	16180	15824.90	1.94	0	46	16773	16476	15913	15616	15053	16625	15765	51	4835	500	11320	10	1	10275960	1626	7.71	2.21	12	0.05	2052.00	7144.00	17000	20230616	-6.94	5510	20220928	187.11	17000	-6.94	20230616	6300	151.11	20230103	17000	-6.94	20230616	5510	187.11	20220928	3.40	N	211050	500	51 억		198887	N	N	0	N	00	N
106	20230811	160840	57	100.00	KOSDAQ		금융	N	N	N	N		N	16180	830	2	5.41	1016059610	63590	217.06	15350	16210	15350	19950	10750	15350	15978.17	1.86	0	8185	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1663	7.88	2.26	12	0.62	2052.00	7144.00	17000	20230616	-4.82	5510	20220928	193.65	17000	-4.82	20230616	6300	156.83	20230103	17000	-4.82	20230616	5510	193.65	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
107	20230811	150836	57	100.00	KOSDAQ		금융	N	N	N	N		N	15940	590	2	3.84	951722610	59581	203.38	15350	16210	15350	19950	10750	15350	15973.59	1.86	0	8239	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1638	7.77	2.23	12	0.58	2052.00	7144.00	17000	20230616	-6.24	5510	20220928	189.29	17000	-6.24	20230616	6300	153.02	20230103	17000	-6.24	20230616	5510	189.29	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
108	20230811	140834	57	100.00	KOSDAQ		금융	N	N	N	N		N	16150	800	2	5.21	775025120	48546	165.71	15350	16200	15350	19950	10750	15350	15964.76	1.86	0	7568	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1660	7.87	2.26	12	0.47	2052.00	7144.00	17000	20230616	-5.00	5510	20220928	193.10	17000	-5.00	20230616	6300	156.35	20230103	17000	-5.00	20230616	5510	193.10	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
109	20230811	130833	57	100.00	KOSDAQ		금융	N	N	N	N		N	15820	470	2	3.06	342499960	21574	73.64	15350	16070	15350	19950	10750	15350	15875.59	1.86	0	329	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1626	7.71	2.21	12	0.21	2052.00	7144.00	17000	20230616	-6.94	5510	20220928	187.11	17000	-6.94	20230616	6300	151.11	20230103	17000	-6.94	20230616	5510	187.11	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
110	20230811	120825	57	100.00	KOSDAQ		금융	N	N	N	N		N	15880	530	2	3.45	312770380	19693	67.22	15350	16070	15350	19950	10750	15350	15882.31	1.86	0	505	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1632	7.74	2.22	12	0.19	2052.00	7144.00	17000	20230616	-6.59	5510	20220928	188.20	17000	-6.59	20230616	6300	152.06	20230103	17000	-6.59	20230616	5510	188.20	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
111	20230811	110826	57	100.00	KOSDAQ		금융	N	N	N	N		N	15870	520	2	3.39	275461200	17340	59.19	15350	16070	15350	19950	10750	15350	15885.88	1.86	0	2565	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1631	7.73	2.22	12	0.17	2052.00	7144.00	17000	20230616	-6.65	5510	20220928	188.02	17000	-6.65	20230616	6300	151.90	20230103	17000	-6.65	20230616	5510	188.02	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
112	20230811	100823	57	100.00	KOSDAQ		금융	N	N	N	N		N	15800	450	2	2.93	219865130	13837	47.23	15350	16070	15350	19950	10750	15350	15889.65	1.86	0	3536	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1624	7.70	2.21	12	0.13	2052.00	7144.00	17000	20230616	-7.06	5510	20220928	186.75	17000	-7.06	20230616	6300	150.79	20230103	17000	-7.06	20230616	5510	186.75	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
113	20230811	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	15650	300	2	1.95	7815960	504	1.72	15350	15650	15350	19950	10750	15350	15507.86	1.86	0	419	16203	15776	15373	14946	14543	15990	15160	51	4600	500	10740	10	1	10275960	1608	7.63	2.19	12	0.00	2052.00	7144.00	17000	20230616	-7.94	5510	20220928	184.03	17000	-7.94	20230616	6300	148.41	20230103	17000	-7.94	20230616	5510	184.03	20220928	3.41	N	211050	500	51 억		190634	N	N	0	N	00	N
114	20230810	160824	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	200	2	1.32	447846500	29285	159.32	15080	15800	14970	19690	10610	15150	15292.69	1.84	0	587	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1577	7.48	2.15	12	0.28	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	5510	178.58	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
115	20230810	150821	57	100.00	KOSDAQ		금융	N	N	N	N		N	15570	420	2	2.77	401143520	26242	142.77	15080	15800	14970	19690	10610	15150	15286.32	1.84	0	381	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1600	7.59	2.18	12	0.26	2052.00	7144.00	17000	20230616	-8.41	5510	20220928	182.58	17000	-8.41	20230616	6300	147.14	20230103	17000	-8.41	20230616	5510	182.58	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
116	20230810	140822	57	100.00	KOSDAQ		금융	N	N	N	N		N	15550	400	2	2.64	317161670	20854	113.45	15080	15590	14970	19690	10610	15150	15208.67	1.84	0	-1570	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1598	7.58	2.18	12	0.20	2052.00	7144.00	17000	20230616	-8.53	5510	20220928	182.21	17000	-8.53	20230616	6300	146.83	20230103	17000	-8.53	20230616	5510	182.21	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
117	20230810	130814	57	100.00	KOSDAQ		금융	N	N	N	N		N	14970	-180	5	-1.19	159917810	10588	57.60	15080	15380	14970	19690	10610	15150	15103.68	1.84	0	-3423	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1538	7.30	2.10	12	0.10	2052.00	7144.00	17000	20230616	-11.94	5510	20220928	171.69	17000	-11.94	20230616	6300	137.62	20230103	17000	-11.94	20230616	5510	171.69	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
118	20230810	120830	57	100.00	KOSDAQ		금융	N	N	N	N		N	15110	-40	5	-0.26	110278150	7292	39.67	15080	15380	15080	19690	10610	15150	15123.17	1.84	0	-2664	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1553	7.36	2.12	12	0.07	2052.00	7144.00	17000	20230616	-11.12	5510	20220928	174.23	17000	-11.12	20230616	6300	139.84	20230103	17000	-11.12	20230616	5510	174.23	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
119	20230810	110831	57	100.00	KOSDAQ		금융	N	N	N	N		N	15120	-30	5	-0.20	84986290	5625	30.60	15080	15380	15080	19690	10610	15150	15108.67	1.84	0	-2115	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1554	7.37	2.12	12	0.05	2052.00	7144.00	17000	20230616	-11.06	5510	20220928	174.41	17000	-11.06	20230616	6300	140.00	20230103	17000	-11.06	20230616	5510	174.41	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
120	20230810	100825	57	100.00	KOSDAQ		금융	N	N	N	N		N	15130	-20	5	-0.13	17391860	1150	6.26	15080	15380	15080	19690	10610	15150	15123.36	1.84	0	125	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1555	7.37	2.12	12	0.01	2052.00	7144.00	17000	20230616	-11.00	5510	20220928	174.59	17000	-11.00	20230616	6300	140.16	20230103	17000	-11.00	20230616	5510	174.59	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
121	20230810	090835	57	100.00	KOSDAQ		금융	N	N	N	N		N	15090	-60	5	-0.40	2458050	163	0.89	15080	15090	15080	19690	10610	15150	15080.06	1.84	0	-5	15856	15502	15176	14822	14496	15680	15000	51	4540	500	10600	10	1	10275960	1551	7.35	2.11	12	0.00	2052.00	7144.00	17000	20230616	-11.24	5510	20220928	173.87	17000	-11.24	20230616	6300	139.52	20230103	17000	-11.24	20230616	5510	173.87	20220928	3.68	N	211050	500	51 억		189536	N	N	0	N	00	N
122	20230809	160824	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	110	2	0.73	278932860	18367	163.82	14950	15530	14850	19550	10530	15040	15186.63	1.82	0	2474	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1557	7.38	2.12	12	0.18	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
123	20230809	150813	57	100.00	KOSDAQ		금융	N	N	N	N		N	15340	300	2	1.99	277296660	18259	162.85	14950	15530	14850	19550	10530	15040	15186.85	1.82	0	2458	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1576	7.48	2.15	12	0.18	2052.00	7144.00	17000	20230616	-9.76	5510	20220928	178.40	17000	-9.76	20230616	6300	143.49	20230103	17000	-9.76	20230616	5510	178.40	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
124	20230809	140811	57	100.00	KOSDAQ		금융	N	N	N	N		N	15200	160	2	1.06	256562000	16896	150.70	14950	15530	14850	19550	10530	15040	15184.78	1.82	0	2343	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1562	7.41	2.13	12	0.16	2052.00	7144.00	17000	20230616	-10.59	5510	20220928	175.86	17000	-10.59	20230616	6300	141.27	20230103	17000	-10.59	20230616	5510	175.86	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
125	20230809	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	15290	250	2	1.66	233855090	15399	137.34	14950	15530	14850	19550	10530	15040	15186.38	1.82	0	1603	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1571	7.45	2.14	12	0.15	2052.00	7144.00	17000	20230616	-10.06	5510	20220928	177.50	17000	-10.06	20230616	6300	142.70	20230103	17000	-10.06	20230616	5510	177.50	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
126	20230809	120827	57	100.00	KOSDAQ		금융	N	N	N	N		N	15280	240	2	1.60	229940940	15143	135.06	14950	15530	14850	19550	10530	15040	15184.64	1.82	0	1349	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1570	7.45	2.14	12	0.15	2052.00	7144.00	17000	20230616	-10.12	5510	20220928	177.31	17000	-10.12	20230616	6300	142.54	20230103	17000	-10.12	20230616	5510	177.31	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
127	20230809	110823	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-40	5	-0.27	65016740	4357	38.86	14950	15050	14850	19550	10530	15040	14922.36	1.82	0	-2179	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1541	7.31	2.10	12	0.04	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
128	20230809	100811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14870	-170	5	-1.13	38977500	2615	23.32	14950	15050	14870	19550	10530	15040	14905.35	1.82	0	-1153	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1528	7.25	2.08	12	0.03	2052.00	7144.00	17000	20230616	-12.53	5510	20220928	169.87	17000	-12.53	20230616	6300	136.03	20230103	17000	-12.53	20230616	5510	169.87	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
129	20230809	090815	57	100.00	KOSDAQ		금융	N	N	N	N		N	14900	-140	5	-0.93	6616820	444	3.96	14950	14950	14900	19550	10530	15040	14902.75	1.82	0	111	15400	15220	15010	14830	14620	15310	14920	51	4510	500	10520	10	1	10275960	1531	7.26	2.09	12	0.00	2052.00	7144.00	17000	20230616	-12.35	5510	20220928	170.42	17000	-12.35	20230616	6300	136.51	20230103	17000	-12.35	20230616	5510	170.42	20220928	3.71	N	211050	500	51 억		186962	N	N	0	N	00	N
130	20230808	160831	57	100.00	KOSDAQ		금융	N	N	N	N		N	15040	170	2	1.14	168053800	11212	64.26	14800	15190	14800	19330	10410	14870	14988.74	1.83	0	-1029	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1546	7.33	2.11	12	0.11	2052.00	7144.00	17000	20230616	-11.53	5510	20220928	172.96	17000	-11.53	20230616	6300	138.73	20230103	17000	-11.53	20230616	5510	172.96	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
131	20230808	150821	57	100.00	KOSDAQ		금융	N	N	N	N		N	15010	140	2	0.94	166869000	11133	63.81	14800	15190	14800	19330	10410	14870	14988.68	1.83	0	-1017	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1542	7.31	2.10	12	0.11	2052.00	7144.00	17000	20230616	-11.71	5510	20220928	172.41	17000	-11.71	20230616	6300	138.25	20230103	17000	-11.71	20230616	5510	172.41	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
132	20230808	140817	57	100.00	KOSDAQ		금융	N	N	N	N		N	15070	200	2	1.34	155346970	10366	59.41	14800	15190	14800	19330	10410	14870	14986.20	1.83	0	-834	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1549	7.34	2.11	12	0.10	2052.00	7144.00	17000	20230616	-11.35	5510	20220928	173.50	17000	-11.35	20230616	6300	139.21	20230103	17000	-11.35	20230616	5510	173.50	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
133	20230808	130808	57	100.00	KOSDAQ		금융	N	N	N	N		N	14930	60	2	0.40	136486320	9112	52.23	14800	15190	14800	19330	10410	14870	14978.74	1.83	0	-589	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1534	7.28	2.09	12	0.09	2052.00	7144.00	17000	20230616	-12.18	5510	20220928	170.96	17000	-12.18	20230616	6300	136.98	20230103	17000	-12.18	20230616	5510	170.96	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
134	20230808	120815	57	100.00	KOSDAQ		금융	N	N	N	N		N	15080	210	2	1.41	100285930	6702	38.41	14800	15190	14800	19330	10410	14870	14963.58	1.83	0	-441	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1550	7.35	2.11	12	0.07	2052.00	7144.00	17000	20230616	-11.29	5510	20220928	173.68	17000	-11.29	20230616	6300	139.37	20230103	17000	-11.29	20230616	5510	173.68	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
135	20230808	110804	57	100.00	KOSDAQ		금융	N	N	N	N		N	14900	30	2	0.20	63529960	4271	24.48	14800	15000	14800	19330	10410	14870	14874.73	1.83	0	258	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1531	7.26	2.09	12	0.04	2052.00	7144.00	17000	20230616	-12.35	5510	20220928	170.42	17000	-12.35	20230616	6300	136.51	20230103	17000	-12.35	20230616	5510	170.42	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
136	20230808	100817	57	100.00	KOSDAQ		금융	N	N	N	N		N	14880	10	2	0.07	56441300	3795	21.75	14800	15000	14800	19330	10410	14870	14872.54	1.83	0	686	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1529	7.25	2.08	12	0.04	2052.00	7144.00	17000	20230616	-12.47	5510	20220928	170.05	17000	-12.47	20230616	6300	136.19	20230103	17000	-12.47	20230616	5510	170.05	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
137	20230808	090821	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	130	2	0.87	9542970	642	3.68	14800	15000	14800	19330	10410	14870	14864.44	1.83	0	537	15276	15072	14886	14682	14496	14980	14590	51	4460	500	10400	10	1	10275960	1541	7.31	2.10	12	0.01	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.70	N	211050	500	51 억		187965	N	N	0	N	00	N
138	20230807	160813	57	100.00	KOSDAQ		금융	N	N	N	N		N	14870	-350	5	-2.30	258269560	17397	94.11	15080	15090	14700	19780	10660	15220	14845.61	1.87	0	-4303	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1528	7.25	2.08	12	0.17	2052.00	7144.00	17000	20230616	-12.53	5510	20220928	169.87	17000	-12.53	20230616	6300	136.03	20230103	17000	-12.53	20230616	5510	169.87	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
139	20230807	150813	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	-270	5	-1.77	244214920	16453	89.00	15080	15090	14700	19780	10660	15220	14843.18	1.87	0	-4245	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1536	7.29	2.09	12	0.16	2052.00	7144.00	17000	20230616	-12.06	5510	20220928	171.32	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	5510	171.32	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
140	20230807	140817	57	100.00	KOSDAQ		금융	N	N	N	N		N	14900	-320	5	-2.10	229122340	15445	83.55	15080	15090	14700	19780	10660	15220	14834.73	1.87	0	-3946	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1531	7.26	2.09	12	0.15	2052.00	7144.00	17000	20230616	-12.35	5510	20220928	170.42	17000	-12.35	20230616	6300	136.51	20230103	17000	-12.35	20230616	5510	170.42	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
141	20230807	130809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14970	-250	5	-1.64	220292600	14854	80.35	15080	15090	14700	19780	10660	15220	14830.52	1.87	0	-3428	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1538	7.30	2.10	12	0.14	2052.00	7144.00	17000	20230616	-11.94	5510	20220928	171.69	17000	-11.94	20230616	6300	137.62	20230103	17000	-11.94	20230616	5510	171.69	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
142	20230807	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-220	5	-1.45	212305190	14319	77.46	15080	15090	14700	19780	10660	15220	14826.82	1.87	0	-3065	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1541	7.31	2.10	12	0.14	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
143	20230807	110801	57	100.00	KOSDAQ		금융	N	N	N	N		N	14860	-360	5	-2.37	181312640	12239	66.21	15080	15090	14700	19780	10660	15220	14814.33	1.87	0	-3613	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1527	7.24	2.08	12	0.12	2052.00	7144.00	17000	20230616	-12.59	5510	20220928	169.69	17000	-12.59	20230616	6300	135.87	20230103	17000	-12.59	20230616	5510	169.69	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
144	20230807	100811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14860	-360	5	-2.37	158951920	10734	58.07	15080	15090	14700	19780	10660	15220	14808.27	1.87	0	-3036	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1527	7.24	2.08	12	0.10	2052.00	7144.00	17000	20230616	-12.59	5510	20220928	169.69	17000	-12.59	20230616	6300	135.87	20230103	17000	-12.59	20230616	5510	169.69	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
145	20230807	090808	57	100.00	KOSDAQ		금융	N	N	N	N		N	15080	-140	5	-0.92	4888240	326	1.76	15080	15080	14940	19780	10660	15220	14994.60	1.87	0	-299	15906	15562	15326	14982	14746	15445	14865	51	4560	500	10650	10	1	10275960	1550	7.35	2.11	12	0.00	2052.00	7144.00	17000	20230616	-11.29	5510	20220928	173.68	17000	-11.29	20230616	6300	139.37	20230103	17000	-11.29	20230616	5510	173.68	20220928	3.71	N	211050	500	51 억		192269	N	N	0	N	00	N
146	20230804	160803	57	100.00	KOSDAQ		금융	N	N	N	N		N	15220	-230	5	-1.49	283443480	18486	89.02	15670	15670	15090	20050	10820	15450	15333.12	1.93	0	-5865	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1564	7.42	2.13	12	0.18	2052.00	7144.00	17000	20230616	-10.47	5510	20220928	176.23	17000	-10.47	20230616	6300	141.59	20230103	17000	-10.47	20230616	5510	176.23	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
147	20230804	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	15120	-330	5	-2.14	252149160	16415	79.05	15670	15670	15090	20050	10820	15450	15360.90	1.93	0	-5562	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1554	7.37	2.12	12	0.16	2052.00	7144.00	17000	20230616	-11.06	5510	20220928	174.41	17000	-11.06	20230616	6300	140.00	20230103	17000	-11.06	20230616	5510	174.41	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
148	20230804	140815	57	100.00	KOSDAQ		금융	N	N	N	N		N	15130	-320	5	-2.07	235388730	15310	73.73	15670	15670	15090	20050	10820	15450	15374.84	1.93	0	-5110	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1555	7.37	2.12	12	0.15	2052.00	7144.00	17000	20230616	-11.00	5510	20220928	174.59	17000	-11.00	20230616	6300	140.16	20230103	17000	-11.00	20230616	5510	174.59	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
149	20230804	130800	57	100.00	KOSDAQ		금융	N	N	N	N		N	15270	-180	5	-1.17	184500910	11966	57.62	15670	15670	15230	20050	10820	15450	15418.76	1.93	0	-4449	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1569	7.44	2.14	12	0.12	2052.00	7144.00	17000	20230616	-10.18	5510	20220928	177.13	17000	-10.18	20230616	6300	142.38	20230103	17000	-10.18	20230616	5510	177.13	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
150	20230804	120758	57	100.00	KOSDAQ		금융	N	N	N	N		N	15320	-130	5	-0.84	155559390	10075	48.52	15670	15670	15230	20050	10820	15450	15440.14	1.93	0	-2728	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1574	7.47	2.14	12	0.10	2052.00	7144.00	17000	20230616	-9.88	5510	20220928	178.04	17000	-9.88	20230616	6300	143.17	20230103	17000	-9.88	20230616	5510	178.04	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
151	20230804	110807	57	100.00	KOSDAQ		금융	N	N	N	N		N	15420	-30	5	-0.19	131024360	8479	40.83	15670	15670	15230	20050	10820	15450	15452.81	1.93	0	-1468	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1585	7.51	2.16	12	0.08	2052.00	7144.00	17000	20230616	-9.29	5510	20220928	179.85	17000	-9.29	20230616	6300	144.76	20230103	17000	-9.29	20230616	5510	179.85	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
152	20230804	100753	57	100.00	KOSDAQ		금융	N	N	N	N		N	15670	220	2	1.42	109143760	7070	34.05	15670	15670	15230	20050	10820	15450	15437.59	1.93	0	-1022	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1610	7.64	2.19	12	0.07	2052.00	7144.00	17000	20230616	-7.82	5510	20220928	184.39	17000	-7.82	20230616	6300	148.73	20230103	17000	-7.82	20230616	5510	184.39	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
153	20230804	090754	57	100.00	KOSDAQ		금융	N	N	N	N		N	15510	60	2	0.39	25718670	1678	8.08	15670	15670	15230	20050	10820	15450	15326.98	1.93	0	-1015	16056	15752	15176	14872	14296	15905	15025	51	4615	500	10810	10	1	10275960	1594	7.56	2.17	12	0.02	2052.00	7144.00	17000	20230616	-8.76	5510	20220928	181.49	17000	-8.76	20230616	6300	146.19	20230103	17000	-8.76	20230616	5510	181.49	20220928	3.74	N	211050	500	51 억		197985	N	N	0	N	00	N
154	20230803	160755	57	100.00	KOSDAQ		금융	N	N	N	N		N	15450	460	2	3.07	305903830	20103	42.03	14980	15480	14600	19480	10500	14990	15216.81	1.95	0	-148	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1588	7.53	2.16	12	0.20	2052.00	7144.00	17000	20230616	-9.12	5510	20220928	180.40	17000	-9.12	20230616	6300	145.24	20230103	17000	-9.12	20230616	5510	180.40	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
155	20230803	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	15390	400	2	2.67	285293160	18761	39.22	14980	15480	14600	19480	10500	14990	15206.71	1.95	0	-91	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1581	7.50	2.15	12	0.18	2052.00	7144.00	17000	20230616	-9.47	5510	20220928	179.31	17000	-9.47	20230616	6300	144.29	20230103	17000	-9.47	20230616	5510	179.31	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
156	20230803	140754	57	100.00	KOSDAQ		금융	N	N	N	N		N	15430	440	2	2.94	240468920	15855	33.15	14980	15480	14600	19480	10500	14990	15166.76	1.95	0	-323	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1586	7.52	2.16	12	0.15	2052.00	7144.00	17000	20230616	-9.24	5510	20220928	180.04	17000	-9.24	20230616	6300	144.92	20230103	17000	-9.24	20230616	5510	180.04	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
157	20230803	130757	57	100.00	KOSDAQ		금융	N	N	N	N		N	15450	460	2	3.07	206237830	13640	28.51	14980	15480	14600	19480	10500	14990	15120.08	1.95	0	-362	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1588	7.53	2.16	12	0.13	2052.00	7144.00	17000	20230616	-9.12	5510	20220928	180.40	17000	-9.12	20230616	6300	145.24	20230103	17000	-9.12	20230616	5510	180.40	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
158	20230803	120801	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	360	2	2.40	162386140	10796	22.57	14980	15350	14600	19480	10500	14990	15041.32	1.95	0	-581	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1577	7.48	2.15	12	0.11	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	5510	178.58	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
159	20230803	110751	57	100.00	KOSDAQ		금융	N	N	N	N		N	15060	70	2	0.47	88107360	5915	12.37	14980	15290	14600	19480	10500	14990	14895.58	1.95	0	-2294	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1548	7.34	2.11	12	0.06	2052.00	7144.00	17000	20230616	-11.41	5510	20220928	173.32	17000	-11.41	20230616	6300	139.05	20230103	17000	-11.41	20230616	5510	173.32	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
160	20230803	100750	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	160	2	1.07	53093950	3582	7.49	14980	15290	14600	19480	10500	14990	14822.43	1.95	0	-1166	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1557	7.38	2.12	12	0.03	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
161	20230803	090751	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	-300	5	-2.00	18973400	1285	2.69	14980	14980	14610	19480	10500	14990	14765.29	1.95	0	-454	16170	15580	15210	14620	14250	15395	14435	51	4490	500	10490	10	1	10275960	1510	7.16	2.06	12	0.01	2052.00	7144.00	17000	20230616	-13.59	5510	20220928	166.61	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	5510	166.61	20220928	3.78	N	211050	500	51 억		200104	N	N	0	N	00	N
162	20230802	160756	57	100.00	KOSDAQ		금융	N	N	N	N		N	14990	-20	5	-0.13	731627570	47835	308.59	15490	15800	14840	19510	10510	15010	15294.82	1.95	0	-5809	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1540	7.31	2.10	12	0.47	2052.00	7144.00	17000	20230616	-11.82	5510	20220928	172.05	17000	-11.82	20230616	6300	137.94	20230103	17000	-11.82	20230616	5510	172.05	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
163	20230802	150805	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-10	5	-0.07	720219410	47074	303.68	15490	15800	14840	19510	10510	15010	15299.73	1.95	0	-5634	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1541	7.31	2.10	12	0.46	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
164	20230802	140756	57	100.00	KOSDAQ		금융	N	N	N	N		N	14970	-40	5	-0.27	653685760	42635	275.05	15490	15800	14840	19510	10510	15010	15332.14	1.95	0	-6075	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1538	7.30	2.10	12	0.41	2052.00	7144.00	17000	20230616	-11.94	5510	20220928	171.69	17000	-11.94	20230616	6300	137.62	20230103	17000	-11.94	20230616	5510	171.69	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
165	20230802	130752	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-10	5	-0.07	601779440	39148	252.55	15490	15800	14880	19510	10510	15010	15371.91	1.95	0	-4612	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1541	7.31	2.10	12	0.38	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
166	20230802	120746	57	100.00	KOSDAQ		금융	N	N	N	N		N	14990	-20	5	-0.13	512117700	33156	213.90	15490	15800	14900	19510	10510	15010	15445.70	1.95	0	-1290	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1540	7.31	2.10	12	0.32	2052.00	7144.00	17000	20230616	-11.82	5510	20220928	172.05	17000	-11.82	20230616	6300	137.94	20230103	17000	-11.82	20230616	5510	172.05	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
167	20230802	110747	57	100.00	KOSDAQ		금융	N	N	N	N		N	15190	180	2	1.20	414306730	26663	172.01	15490	15800	15150	19510	10510	15010	15538.64	1.95	0	2331	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1561	7.40	2.13	12	0.26	2052.00	7144.00	17000	20230616	-10.65	5510	20220928	175.68	17000	-10.65	20230616	6300	141.11	20230103	17000	-10.65	20230616	5510	175.68	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
168	20230802	100750	57	100.00	KOSDAQ		금융	N	N	N	N		N	15580	570	2	3.80	347975670	22346	144.16	15490	15800	15150	19510	10510	15010	15572.17	1.95	0	5439	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1601	7.59	2.18	12	0.22	2052.00	7144.00	17000	20230616	-8.35	5510	20220928	182.76	17000	-8.35	20230616	6300	147.30	20230103	17000	-8.35	20230616	5510	182.76	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
169	20230802	090749	57	100.00	KOSDAQ		금융	N	N	N	N		N	15700	690	2	4.60	188791480	12123	78.21	15490	15750	15150	19510	10510	15010	15573.00	1.95	0	5399	15463	15236	15063	14836	14663	15150	14750	51	4500	500	10500	10	1	10275960	1613	7.65	2.20	12	0.12	2052.00	7144.00	17000	20230616	-7.65	5510	20220928	184.94	17000	-7.65	20230616	6300	149.21	20230103	17000	-7.65	20230616	5510	184.94	20220928	3.79	N	211050	500	51 억		200702	N	N	0	N	00	N
170	20230801	160749	57	100.00	KOSDAQ		금융	N	N	N	N		N	15010	-20	5	-0.13	232354800	15501	68.78	15030	15290	14890	19530	10530	15030	14989.67	2.02	0	-6437	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1542	7.31	2.10	12	0.15	2052.00	7144.00	17000	20230616	-11.71	5510	20220928	172.41	17000	-11.71	20230616	6300	138.25	20230103	17000	-11.71	20230616	5510	172.41	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
171	20230801	150745	57	100.00	KOSDAQ		금융	N	N	N	N		N	14930	-100	5	-0.67	229234220	15293	67.86	15030	15290	14890	19530	10530	15030	14989.49	2.02	0	-6471	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1534	7.28	2.09	12	0.15	2052.00	7144.00	17000	20230616	-12.18	5510	20220928	170.96	17000	-12.18	20230616	6300	136.98	20230103	17000	-12.18	20230616	5510	170.96	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
172	20230801	140801	57	100.00	KOSDAQ		금융	N	N	N	N		N	14980	-50	5	-0.33	186128680	12410	55.07	15030	15290	14890	19530	10530	15030	14998.28	2.02	0	-5729	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1539	7.30	2.10	12	0.12	2052.00	7144.00	17000	20230616	-11.88	5510	20220928	171.87	17000	-11.88	20230616	6300	137.78	20230103	17000	-11.88	20230616	5510	171.87	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
173	20230801	130742	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-30	5	-0.20	132614050	8836	39.21	15030	15290	14890	19530	10530	15030	15008.38	2.02	0	-2914	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1541	7.31	2.10	12	0.09	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
174	20230801	120743	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-30	5	-0.20	117854930	7855	34.86	15030	15290	14890	19530	10530	15030	15003.81	2.02	0	-2423	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1541	7.31	2.10	12	0.08	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
175	20230801	110740	57	100.00	KOSDAQ		금융	N	N	N	N		N	15080	50	2	0.33	112886500	7524	33.39	15030	15290	14890	19530	10530	15030	15003.52	2.02	0	-2386	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1550	7.35	2.11	12	0.07	2052.00	7144.00	17000	20230616	-11.29	5510	20220928	173.68	17000	-11.29	20230616	6300	139.37	20230103	17000	-11.29	20230616	5510	173.68	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
176	20230801	100744	57	100.00	KOSDAQ		금융	N	N	N	N		N	15120	90	2	0.60	102622310	6844	30.37	15030	15290	14890	19530	10530	15030	14994.49	2.02	0	-2234	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1554	7.37	2.12	12	0.07	2052.00	7144.00	17000	20230616	-11.06	5510	20220928	174.41	17000	-11.06	20230616	6300	140.00	20230103	17000	-11.06	20230616	5510	174.41	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N
177	20230801	090738	57	100.00	KOSDAQ		금융	N	N	N	N		N	15040	10	2	0.07	11081370	737	3.27	15030	15040	15030	19530	10530	15030	15035.78	2.02	0	-676	15776	15402	15086	14712	14396	15245	14555	51	4500	500	10520	10	1	10275960	1546	7.33	2.11	12	0.01	2052.00	7144.00	17000	20230616	-11.53	5510	20220928	172.96	17000	-11.53	20230616	6300	138.73	20230103	17000	-11.53	20230616	5510	172.96	20220928	3.81	N	211050	500	51 억		207138	N	N	0	N	00	N