KissMeData/289080/price/prices-20230701.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	20230731	161056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	13	2	0.65	283152872	141137	69.27	1990	2030	1990	2580	1391	1987	2006.25	0.00	0	-5192	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1065	30.77	1.51	03	0.27	65.00	1322.00	3135	20220818	-36.20	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3135	-36.20	20220818	1825	9.59	20230103	5.84	N	289080	500	266 억		0	N	N	114	N	00	N
3	20230731	151055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	23	2	1.16	267521112	133324	65.44	1990	2030	1990	2580	1391	1987	2006.55	0.00	0	-5335	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1070	30.92	1.52	03	0.25	65.00	1322.00	3135	20220818	-35.89	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3135	-35.89	20220818	1825	10.14	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
4	20230731	141102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	13	2	0.65	220029817	109665	53.82	1990	2030	1990	2580	1391	1987	2006.38	0.00	0	-6134	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1065	30.77	1.51	03	0.21	65.00	1322.00	3135	20220818	-36.20	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3135	-36.20	20220818	1825	9.59	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
5	20230731	131101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	23	2	1.16	195056218	97204	47.71	1990	2030	1990	2580	1391	1987	2006.67	0.00	0	-4145	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1070	30.92	1.52	03	0.18	65.00	1322.00	3135	20220818	-35.89	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3135	-35.89	20220818	1825	10.14	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
6	20230731	121111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	18	2	0.91	183403043	91412	44.87	1990	2030	1990	2580	1391	1987	2006.33	0.00	0	-3088	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1067	30.85	1.52	03	0.17	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
7	20230731	111112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	23	2	1.16	173465873	86456	42.43	1990	2030	1990	2580	1391	1987	2006.41	0.00	0	-2888	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1070	30.92	1.52	03	0.16	65.00	1322.00	3135	20220818	-35.89	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3135	-35.89	20220818	1825	10.14	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
8	20230731	101109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	18	2	0.91	117226164	58469	28.70	1990	2030	1990	2580	1391	1987	2004.93	0.00	0	-2380	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	5	1	53234000	1067	30.85	1.52	03	0.11	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
9	20230731	091058	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1992	5	2	0.25	511433	257	0.13	1990	1992	1990	2580	1391	1987	1990.01	0.00	0	-500	2043	2014	1986	1957	1929	2029	1972	266	594	500	1390	1	1	53234000	1060	30.65	1.51	03	0.00	65.00	1322.00	3135	20220818	-36.46	1825	20230103	9.15	2995	-33.49	20230215	1825	9.15	20230103	3135	-36.46	20220818	1825	9.15	20230103	5.84	N	289080	500	266 억		0	N	N	85	N	00	N
10	20230728	161059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1987	20	2	1.02	377942557	190252	70.42	1958	2015	1958	2555	1377	1967	1986.54	0.00	0	20674	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	1	1	53234000	1058	30.57	1.50	03	0.36	65.00	1322.00	3135	20220818	-36.62	1825	20230103	8.88	2995	-33.66	20230215	1825	8.88	20230103	3135	-36.62	20220818	1825	8.88	20230103	5.72	N	289080	500	266 억		0	N	N	85	N	00	N
11	20230728	151057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1994	27	2	1.37	341630946	172014	63.67	1958	2015	1958	2555	1377	1967	1986.06	0.00	0	20324	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	1	1	53234000	1061	30.68	1.51	03	0.32	65.00	1322.00	3135	20220818	-36.40	1825	20230103	9.26	2995	-33.42	20230215	1825	9.26	20230103	3135	-36.40	20220818	1825	9.26	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
12	20230728	141055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	38	2	1.93	292674962	147470	54.59	1958	2015	1958	2555	1377	1967	1984.64	0.00	0	17420	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	5	1	53234000	1067	30.85	1.52	03	0.28	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
13	20230728	131059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	38	2	1.93	264573384	133419	49.39	1958	2015	1958	2555	1377	1967	1983.03	0.00	0	17525	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	5	1	53234000	1067	30.85	1.52	03	0.25	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
14	20230728	121057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	43	2	2.19	247498898	124886	46.23	1958	2015	1958	2555	1377	1967	1981.80	0.00	0	15791	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	5	1	53234000	1070	30.92	1.52	03	0.23	65.00	1322.00	3135	20220818	-35.89	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3135	-35.89	20220818	1825	10.14	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
15	20230728	111103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1988	21	2	1.07	187056846	94678	35.05	1958	1988	1958	2555	1377	1967	1975.72	0.00	0	16755	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	1	1	53234000	1058	30.58	1.50	03	0.18	65.00	1322.00	3135	20220818	-36.59	1825	20230103	8.93	2995	-33.62	20230215	1825	8.93	20230103	3135	-36.59	20220818	1825	8.93	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
16	20230728	101054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1980	13	2	0.66	120282630	61014	22.58	1958	1985	1958	2555	1377	1967	1971.39	0.00	0	11361	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	1	1	53234000	1054	30.46	1.50	03	0.11	65.00	1322.00	3135	20220818	-36.84	1825	20230103	8.49	2995	-33.89	20230215	1825	8.49	20230103	3135	-36.84	20220818	1825	8.49	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
17	20230728	091103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1972	5	2	0.25	28367319	14408	5.33	1958	1985	1958	2555	1377	1967	1968.86	0.00	0	3908	2068	2017	1959	1908	1850	2043	1934	266	589	500	1370	1	1	53234000	1050	30.34	1.49	03	0.03	65.00	1322.00	3135	20220818	-37.10	1825	20230103	8.05	2995	-34.16	20230215	1825	8.05	20230103	3135	-37.10	20220818	1825	8.05	20230103	5.72	N	289080	500	266 억		0	N	N	41	N	00	N
18	20230727	161054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	17	2	0.87	514671687	262828	33.02	1901	2010	1901	2535	1365	1950	1958.03	0.00	0	29582	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1047	30.26	1.49	03	0.49	65.00	1322.00	3135	20220818	-37.26	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	3135	-37.26	20220818	1825	7.78	20230103	5.88	N	289080	500	266 억		0	N	N	41	N	00	N
19	20230727	151054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1985	35	2	1.79	465209856	237699	29.87	1901	2010	1901	2535	1365	1950	1957.14	0.00	0	24580	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1057	30.54	1.50	03	0.45	65.00	1322.00	3135	20220818	-36.68	1825	20230103	8.77	2995	-33.72	20230215	1825	8.77	20230103	3135	-36.68	20220818	1825	8.77	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
20	20230727	141049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1995	45	2	2.31	441616186	225785	28.37	1901	2010	1901	2535	1365	1950	1955.91	0.00	0	21758	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1062	30.69	1.51	03	0.42	65.00	1322.00	3135	20220818	-36.36	1825	20230103	9.32	2995	-33.39	20230215	1825	9.32	20230103	3135	-36.36	20220818	1825	9.32	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
21	20230727	131048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1989	39	2	2.00	418192895	214030	26.89	1901	2010	1901	2535	1365	1950	1953.90	0.00	0	21269	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1059	30.60	1.50	03	0.40	65.00	1322.00	3135	20220818	-36.56	1825	20230103	8.99	2995	-33.59	20230215	1825	8.99	20230103	3135	-36.56	20220818	1825	8.99	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
22	20230727	121051	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1975	25	2	1.28	390374178	200003	25.13	1901	2010	1901	2535	1365	1950	1951.84	0.00	0	30174	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1051	30.38	1.49	03	0.38	65.00	1322.00	3135	20220818	-37.00	1825	20230103	8.22	2995	-34.06	20230215	1825	8.22	20230103	3135	-37.00	20220818	1825	8.22	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
23	20230727	111054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	55	2	2.82	337861492	173561	21.81	1901	2010	1901	2535	1365	1950	1946.64	0.00	0	27902	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	5	1	53234000	1067	30.85	1.52	03	0.33	65.00	1322.00	3135	20220818	-36.04	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3135	-36.04	20220818	1825	9.86	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
24	20230727	101050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1972	22	2	1.13	278655577	143792	18.07	1901	1973	1901	2535	1365	1950	1937.91	0.00	0	27726	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1050	30.34	1.49	03	0.27	65.00	1322.00	3135	20220818	-37.10	1825	20230103	8.05	2995	-34.16	20230215	1825	8.05	20230103	3135	-37.10	20220818	1825	8.05	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
25	20230727	091050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1941	-9	5	-0.46	138253234	72176	9.07	1901	1953	1901	2535	1365	1950	1915.50	0.00	0	12411	2064	2007	1973	1916	1882	1990	1899	266	585	500	1360	1	1	53234000	1033	29.86	1.47	03	0.14	65.00	1322.00	3135	20220818	-38.09	1825	20230103	6.36	2995	-35.19	20230215	1825	6.36	20230103	3135	-38.09	20220818	1825	6.36	20230103	5.88	N	289080	500	266 억		0	N	N	644	N	00	N
26	20230726	161047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1950	-70	5	-3.47	1554163946	785269	142.74	2020	2030	1939	2625	1415	2020	1979.20	0.00	0	-116158	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1038	30.00	1.48	03	1.48	65.00	1322.00	3135	20220818	-37.80	1825	20230103	6.85	2995	-34.89	20230215	1825	6.85	20230103	3135	-37.80	20220818	1825	6.85	20230103	5.93	N	289080	500	266 억		0	N	N	644	N	00	N
27	20230726	151053	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1949	-71	5	-3.51	1527460069	771568	140.24	2020	2030	1939	2625	1415	2020	1979.68	0.00	0	-120329	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1038	29.98	1.47	03	1.45	65.00	1322.00	3135	20220818	-37.83	1825	20230103	6.79	2995	-34.92	20230215	1825	6.79	20230103	3135	-37.83	20220818	1825	6.79	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
28	20230726	141044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1944	-76	5	-3.76	1423661365	718309	130.56	2020	2030	1942	2625	1415	2020	1981.96	0.00	0	-126040	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1035	29.91	1.47	03	1.35	65.00	1322.00	3135	20220818	-37.99	1825	20230103	6.52	2995	-35.09	20230215	1825	6.52	20230103	3135	-37.99	20220818	1825	6.52	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
29	20230726	131041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1970	-50	5	-2.48	1171285214	589357	107.13	2020	2030	1964	2625	1415	2020	1987.40	0.00	0	-114407	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1049	30.31	1.49	03	1.11	65.00	1322.00	3135	20220818	-37.16	1825	20230103	7.95	2995	-34.22	20230215	1825	7.95	20230103	3135	-37.16	20220818	1825	7.95	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
30	20230726	121045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1975	-45	5	-2.23	1083857960	544925	99.05	2020	2030	1965	2625	1415	2020	1989.00	0.00	0	-102407	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1051	30.38	1.49	03	1.02	65.00	1322.00	3135	20220818	-37.00	1825	20230103	8.22	2995	-34.06	20230215	1825	8.22	20230103	3135	-37.00	20220818	1825	8.22	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
31	20230726	111039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1977	-43	5	-2.13	977487773	490931	89.23	2020	2030	1969	2625	1415	2020	1991.09	0.00	0	-98285	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1052	30.42	1.50	03	0.92	65.00	1322.00	3135	20220818	-36.94	1825	20230103	8.33	2995	-33.99	20230215	1825	8.33	20230103	3135	-36.94	20220818	1825	8.33	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
32	20230726	101047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1986	-34	5	-1.68	574636689	287568	52.27	2020	2030	1985	2625	1415	2020	1998.26	0.00	0	-85059	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	1	1	53234000	1057	30.55	1.50	03	0.54	65.00	1322.00	3135	20220818	-36.65	1825	20230103	8.82	2995	-33.69	20230215	1825	8.82	20230103	3135	-36.65	20220818	1825	8.82	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
33	20230726	091041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	-10	5	-0.50	113063750	56228	10.22	2020	2030	2000	2625	1415	2020	2010.81	0.00	0	-15942	2153	2086	2053	1986	1953	2070	1970	266	605	500	1410	5	1	53234000	1070	30.92	1.52	03	0.11	65.00	1322.00	3135	20220818	-35.89	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3135	-35.89	20220818	1825	10.14	20230103	5.93	N	289080	500	266 억		0	N	N	32	N	00	N
34	20230725	161039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	-80	5	-3.81	1104969510	537889	130.65	2100	2120	2020	2730	1470	2100	2054.42	0.00	0	-95066	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1075	31.08	1.53	03	1.01	65.00	1322.00	3135	20220818	-35.57	1825	20230103	10.68	2995	-32.55	20230215	1825	10.68	20230103	3135	-35.57	20220818	1825	10.68	20230103	5.83	N	289080	500	266 억		0	N	N	32	N	00	N
35	20230725	151027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2035	-65	5	-3.10	1038999270	505281	122.73	2100	2120	2025	2730	1470	2100	2056.28	0.00	0	-94369	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1083	31.31	1.54	03	0.95	65.00	1322.00	3135	20220818	-35.09	1825	20230103	11.51	2995	-32.05	20230215	1825	11.51	20230103	3135	-35.09	20220818	1825	11.51	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
36	20230725	141025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2040	-60	5	-2.86	908088900	440949	107.10	2100	2120	2030	2730	1470	2100	2059.40	0.00	0	-70583	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1086	31.38	1.54	03	0.83	65.00	1322.00	3135	20220818	-34.93	1825	20230103	11.78	2995	-31.89	20230215	1825	11.78	20230103	3135	-34.93	20220818	1825	11.78	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
37	20230725	131036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2050	-50	5	-2.38	820097400	397746	96.61	2100	2120	2035	2730	1470	2100	2061.86	0.00	0	-48443	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1091	31.54	1.55	03	0.75	65.00	1322.00	3135	20220818	-34.61	1825	20230103	12.33	2995	-31.55	20230215	1825	12.33	20230103	3135	-34.61	20220818	1825	12.33	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
38	20230725	121036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2050	-50	5	-2.38	699144040	338540	82.23	2100	2120	2040	2730	1470	2100	2065.17	0.00	0	-18114	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1091	31.54	1.55	03	0.64	65.00	1322.00	3135	20220818	-34.61	1825	20230103	12.33	2995	-31.55	20230215	1825	12.33	20230103	3135	-34.61	20220818	1825	12.33	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
39	20230725	111034	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2055	-45	5	-2.14	603345705	291771	70.87	2100	2120	2050	2730	1470	2100	2067.87	0.00	0	6933	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1094	31.62	1.55	03	0.55	65.00	1322.00	3135	20220818	-34.45	1825	20230103	12.60	2995	-31.39	20230215	1825	12.60	20230103	3135	-34.45	20220818	1825	12.60	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
40	20230725	101033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2060	-40	5	-1.90	442569475	213525	51.86	2100	2120	2050	2730	1470	2100	2072.68	0.00	0	32256	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1097	31.69	1.56	03	0.40	65.00	1322.00	3135	20220818	-34.29	1825	20230103	12.88	2995	-31.22	20230215	1825	12.88	20230103	3135	-34.29	20220818	1825	12.88	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
41	20230725	091032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2120	20	2	0.95	43879790	20825	5.06	2100	2120	2100	2730	1470	2100	2107.07	0.00	0	304	2213	2156	2128	2071	2043	2142	2057	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.04	65.00	1322.00	3135	20220818	-32.38	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3135	-32.38	20220818	1825	16.16	20230103	5.83	N	289080	500	266 억		0	N	N	483	N	00	N
42	20230724	161034	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2100	-80	5	-3.67	871434585	409312	17.17	2175	2185	2100	2830	1530	2180	2128.67	0.00	0	10847	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1118	32.31	1.59	03	0.77	65.00	1322.00	3135	20220818	-33.01	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3135	-33.01	20220818	1825	15.07	20230103	5.79	N	289080	500	266 억		0	N	N	483	N	00	N
43	20230724	151029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2125	-55	5	-2.52	823769035	386649	16.22	2175	2185	2105	2830	1530	2180	2130.14	0.00	0	11595	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1131	32.69	1.61	03	0.73	65.00	1322.00	3135	20220818	-32.22	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3135	-32.22	20220818	1825	16.44	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
44	20230724	141028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2120	-60	5	-2.75	736158560	345131	14.48	2175	2185	2105	2830	1530	2180	2132.56	0.00	0	4800	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1129	32.62	1.60	03	0.65	65.00	1322.00	3135	20220818	-32.38	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3135	-32.38	20220818	1825	16.16	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
45	20230724	131028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2135	-45	5	-2.06	653331835	305972	12.84	2175	2185	2105	2830	1530	2180	2134.81	0.00	0	3479	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1137	32.85	1.61	03	0.57	65.00	1322.00	3135	20220818	-31.90	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3135	-31.90	20220818	1825	16.99	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
46	20230724	121029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2145	-35	5	-1.61	605932680	283748	11.91	2175	2185	2105	2830	1530	2180	2134.97	0.00	0	2677	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1142	33.00	1.62	03	0.53	65.00	1322.00	3135	20220818	-31.58	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3135	-31.58	20220818	1825	17.53	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
47	20230724	111034	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	-50	5	-2.29	527922745	247146	10.37	2175	2185	2105	2830	1530	2180	2135.52	0.00	0	6677	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1134	32.77	1.61	03	0.46	65.00	1322.00	3135	20220818	-32.06	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3135	-32.06	20220818	1825	16.71	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
48	20230724	101024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2115	-65	5	-2.98	434631630	203038	8.52	2175	2185	2110	2830	1530	2180	2140.04	0.00	0	1958	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1126	32.54	1.60	03	0.38	65.00	1322.00	3135	20220818	-32.54	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3135	-32.54	20220818	1825	15.89	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
49	20230724	091030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2150	-30	5	-1.38	97138950	44919	1.88	2175	2180	2145	2830	1530	2180	2161.25	0.00	0	-2000	2370	2275	2220	2125	2070	2247	2097	266	650	500	1520	5	1	53234000	1145	33.08	1.63	03	0.08	65.00	1322.00	3135	20220818	-31.42	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3135	-31.42	20220818	1825	17.81	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
50	20230721	161020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2180	60	2	2.83	5272312395	2376403	60.55	2240	2315	2165	2755	1485	2120	2218.65	0.00	0	153028	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1161	33.54	1.65	03	4.46	65.00	1322.00	3135	20220818	-30.46	1825	20230103	19.45	2995	-27.21	20230215	1825	19.45	20230103	3135	-30.46	20220818	1825	19.45	20230103	5.79	N	289080	500	266 억		0	N	N	85	N	00	N
51	20230721	151021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2190	70	2	3.30	5104866555	2299341	58.58	2240	2315	2165	2755	1485	2120	2220.15	0.00	0	143460	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1166	33.69	1.66	03	4.32	65.00	1322.00	3135	20220818	-30.14	1825	20230103	20.00	2995	-26.88	20230215	1825	20.00	20230103	3135	-30.14	20220818	1825	20.00	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
52	20230721	141017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2215	95	2	4.48	4816283295	2167698	55.23	2240	2315	2165	2755	1485	2120	2221.85	0.00	0	110790	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1179	34.08	1.68	03	4.07	65.00	1322.00	3135	20220818	-29.35	1825	20230103	21.37	2995	-26.04	20230215	1825	21.37	20230103	3135	-29.35	20220818	1825	21.37	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
53	20230721	131022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2180	60	2	2.83	4198144820	1889989	48.15	2240	2315	2165	2755	1485	2120	2221.26	0.00	0	156706	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1161	33.54	1.65	03	3.55	65.00	1322.00	3135	20220818	-30.46	1825	20230103	19.45	2995	-27.21	20230215	1825	19.45	20230103	3135	-30.46	20220818	1825	19.45	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
54	20230721	121033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2220	100	2	4.72	3931485525	1768090	45.05	2240	2315	2165	2755	1485	2120	2223.59	0.00	0	119125	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1182	34.15	1.68	03	3.32	65.00	1322.00	3135	20220818	-29.19	1825	20230103	21.64	2995	-25.88	20230215	1825	21.64	20230103	3135	-29.19	20220818	1825	21.64	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
55	20230721	111030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2215	95	2	4.48	3744867450	1683948	42.90	2240	2315	2165	2755	1485	2120	2223.87	0.00	0	107221	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1179	34.08	1.68	03	3.16	65.00	1322.00	3135	20220818	-29.35	1825	20230103	21.37	2995	-26.04	20230215	1825	21.37	20230103	3135	-29.35	20220818	1825	21.37	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
56	20230721	101029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2190	70	2	3.30	2050704735	930301	23.70	2240	2240	2165	2755	1485	2120	2204.36	0.00	0	40037	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1166	33.69	1.66	03	1.75	65.00	1322.00	3135	20220818	-30.14	1825	20230103	20.00	2995	-26.88	20230215	1825	20.00	20230103	3135	-30.14	20220818	1825	20.00	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
57	20230721	091025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2210	90	2	4.25	1151824125	520458	13.26	2240	2240	2165	2755	1485	2120	2213.13	0.00	0	-16634	2466	2292	2171	1997	1876	2380	2085	266	635	500	1480	5	1	53234000	1176	34.00	1.67	03	0.98	65.00	1322.00	3135	20220818	-29.51	1825	20230103	21.10	2995	-26.21	20230215	1825	21.10	20230103	3135	-29.51	20220818	1825	21.10	20230103	5.79	N	289080	500	266 억		0	N	N	1672	N	00	N
58	20230720	161016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2120	50	2	2.42	8468349525	3825007	3138.03	2055	2345	2050	2690	1450	2070	2214.33	0.00	0	-93564	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1129	32.62	1.60	03	7.19	65.00	1322.00	3135	20220818	-32.38	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3135	-32.38	20220818	1825	16.16	20230103	5.74	N	289080	500	266 억		0	N	N	1672	N	00	N
59	20230720	151016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2110	40	2	1.93	8119488835	3660334	3002.93	2055	2345	2050	2690	1450	2070	2218.24	0.00	0	-147671	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1123	32.46	1.60	03	6.88	65.00	1322.00	3135	20220818	-32.70	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3135	-32.70	20220818	1825	15.62	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
60	20230720	141015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2070	0	3	0.00	150173810	72899	59.81	2055	2080	2050	2690	1450	2070	2060.03	0.00	0	17121	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1102	31.85	1.57	03	0.14	65.00	1322.00	3135	20220818	-33.97	1825	20230103	13.42	2995	-30.88	20230215	1825	13.42	20230103	3135	-33.97	20220818	1825	13.42	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
61	20230720	131016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2065	-5	5	-0.24	126342190	61330	50.32	2055	2080	2050	2690	1450	2070	2060.04	0.00	0	11008	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1099	31.77	1.56	03	0.12	65.00	1322.00	3135	20220818	-34.13	1825	20230103	13.15	2995	-31.05	20230215	1825	13.15	20230103	3135	-34.13	20220818	1825	13.15	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
62	20230720	121024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2060	-10	5	-0.48	86190475	41796	34.29	2055	2080	2050	2690	1450	2070	2062.17	0.00	0	10761	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1097	31.69	1.56	03	0.08	65.00	1322.00	3135	20220818	-34.29	1825	20230103	12.88	2995	-31.22	20230215	1825	12.88	20230103	3135	-34.29	20220818	1825	12.88	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
63	20230720	111020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2075	5	2	0.24	72022240	34930	28.66	2055	2080	2050	2690	1450	2070	2061.90	0.00	0	10861	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1105	31.92	1.57	03	0.07	65.00	1322.00	3135	20220818	-33.81	1825	20230103	13.70	2995	-30.72	20230215	1825	13.70	20230103	3135	-33.81	20220818	1825	13.70	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
64	20230720	101009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2050	-20	5	-0.97	38933835	18915	15.52	2055	2075	2050	2690	1450	2070	2058.36	0.00	0	-422	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1091	31.54	1.55	03	0.04	65.00	1322.00	3135	20220818	-34.61	1825	20230103	12.33	2995	-31.55	20230215	1825	12.33	20230103	3135	-34.61	20220818	1825	12.33	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
65	20230720	091011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2075	5	2	0.24	2425420	1176	0.96	2055	2075	2055	2690	1450	2070	2062.43	0.00	0	-373	2113	2091	2068	2046	2023	2080	2035	266	620	500	1440	5	1	53234000	1105	31.92	1.57	03	0.00	65.00	1322.00	3135	20220818	-33.81	1825	20230103	13.70	2995	-30.72	20230215	1825	13.70	20230103	3135	-33.81	20220818	1825	13.70	20230103	5.74	N	289080	500	266 억		0	N	N	0	N	00	N
66	20230719	161030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2070	-15	5	-0.72	250751040	121541	76.73	2080	2090	2045	2710	1460	2085	2063.09	0.00	0	-16143	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1102	31.85	1.57	03	0.23	65.00	1322.00	3135	20220818	-33.97	1825	20230103	13.42	2995	-30.88	20230215	1825	13.42	20230103	3135	-33.97	20220818	1825	13.42	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
67	20230719	151029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2065	-20	5	-0.96	230038160	111534	70.42	2080	2090	2045	2710	1460	2085	2062.49	0.00	0	-16143	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1099	31.77	1.56	03	0.21	65.00	1322.00	3135	20220818	-34.13	1825	20230103	13.15	2995	-31.05	20230215	1825	13.15	20230103	3135	-34.13	20220818	1825	13.15	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
68	20230719	141033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2060	-25	5	-1.20	183853590	89091	56.25	2080	2090	2045	2710	1460	2085	2063.66	0.00	0	-18696	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1097	31.69	1.56	03	0.17	65.00	1322.00	3135	20220818	-34.29	1825	20230103	12.88	2995	-31.22	20230215	1825	12.88	20230103	3135	-34.29	20220818	1825	12.88	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
69	20230719	131018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2065	-20	5	-0.96	168054995	81419	51.40	2080	2090	2045	2710	1460	2085	2064.08	0.00	0	-17834	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1099	31.77	1.56	03	0.15	65.00	1322.00	3135	20220818	-34.13	1825	20230103	13.15	2995	-31.05	20230215	1825	13.15	20230103	3135	-34.13	20220818	1825	13.15	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
70	20230719	121036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2055	-30	5	-1.44	152044615	73634	46.49	2080	2090	2045	2710	1460	2085	2064.87	0.00	0	-16953	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1094	31.62	1.55	03	0.14	65.00	1322.00	3135	20220818	-34.45	1825	20230103	12.60	2995	-31.39	20230215	1825	12.60	20230103	3135	-34.45	20220818	1825	12.60	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
71	20230719	111032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2070	-15	5	-0.72	120063305	58055	36.65	2080	2090	2060	2710	1460	2085	2068.10	0.00	0	-13719	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1102	31.85	1.57	03	0.11	65.00	1322.00	3135	20220818	-33.97	1825	20230103	13.42	2995	-30.88	20230215	1825	13.42	20230103	3135	-33.97	20220818	1825	13.42	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
72	20230719	101024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2075	-10	5	-0.48	81352790	39304	24.81	2080	2090	2060	2710	1460	2085	2069.83	0.00	0	-17531	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1105	31.92	1.57	03	0.07	65.00	1322.00	3135	20220818	-33.81	1825	20230103	13.70	2995	-30.72	20230215	1825	13.70	20230103	3135	-33.81	20220818	1825	13.70	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
73	20230719	091023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2080	-5	5	-0.24	18802800	9065	5.72	2080	2090	2070	2710	1460	2085	2074.22	0.00	0	-293	2165	2125	2100	2060	2035	2112	2047	266	625	500	1450	5	1	53234000	1107	32.00	1.57	03	0.02	65.00	1322.00	3135	20220818	-33.65	1825	20230103	13.97	2995	-30.55	20230215	1825	13.97	20230103	3135	-33.65	20220818	1825	13.97	20230103	5.76	N	289080	500	266 억		0	N	N	192	N	00	N
74	20230718	161022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2085	-20	5	-0.95	331939495	158345	106.15	2115	2140	2075	2735	1475	2105	2096.31	0.00	0	-44687	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1110	32.08	1.58	03	0.30	65.00	1322.00	3135	20220818	-33.49	1825	20230103	14.25	2995	-30.38	20230215	1825	14.25	20230103	3135	-33.49	20220818	1825	14.25	20230103	5.62	N	289080	500	266 억		0	N	N	192	N	00	N
75	20230718	151021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2090	-15	5	-0.71	322994085	154048	103.27	2115	2140	2075	2735	1475	2105	2096.71	0.00	0	-43904	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.29	65.00	1322.00	3135	20220818	-33.33	1825	20230103	14.52	2995	-30.22	20230215	1825	14.52	20230103	3135	-33.33	20220818	1825	14.52	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
76	20230718	141017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2085	-20	5	-0.95	303179205	144531	96.89	2115	2140	2075	2735	1475	2105	2097.68	0.00	0	-38338	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1110	32.08	1.58	03	0.27	65.00	1322.00	3135	20220818	-33.49	1825	20230103	14.25	2995	-30.38	20230215	1825	14.25	20230103	3135	-33.49	20220818	1825	14.25	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
77	20230718	131017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2095	-10	5	-0.48	270379830	128781	86.33	2115	2140	2075	2735	1475	2105	2099.53	0.00	0	-27905	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1115	32.23	1.58	03	0.24	65.00	1322.00	3135	20220818	-33.17	1825	20230103	14.79	2995	-30.05	20230215	1825	14.79	20230103	3135	-33.17	20220818	1825	14.79	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
78	20230718	121028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2110	5	2	0.24	245794785	116998	78.43	2115	2140	2075	2735	1475	2105	2100.85	0.00	0	-21655	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1123	32.46	1.60	03	0.22	65.00	1322.00	3135	20220818	-32.70	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3135	-32.70	20220818	1825	15.62	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
79	20230718	111025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2100	-5	5	-0.24	184837115	87955	58.96	2115	2140	2075	2735	1475	2105	2101.50	0.00	0	-10328	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1118	32.31	1.59	03	0.17	65.00	1322.00	3135	20220818	-33.01	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3135	-33.01	20220818	1825	15.07	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
80	20230718	101018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2115	10	2	0.48	72499460	34187	22.92	2115	2140	2105	2735	1475	2105	2120.67	0.00	0	-6653	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1126	32.54	1.60	03	0.06	65.00	1322.00	3135	20220818	-32.54	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3135	-32.54	20220818	1825	15.89	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
81	20230718	091015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	25	2	1.19	9540170	4492	3.01	2115	2130	2115	2735	1475	2105	2123.81	0.00	0	-2208	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1134	32.77	1.61	03	0.01	65.00	1322.00	3135	20220818	-32.06	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3135	-32.06	20220818	1825	16.71	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
82	20230717	161017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2105	-30	5	-1.41	314918080	148847	23.42	2150	2150	2100	2775	1495	2135	2116.33	0.00	0	9207	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1121	32.38	1.59	03	0.28	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3135	-32.85	20220818	1825	15.34	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
83	20230717	151013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2135	0	3	0.00	273229455	129061	20.31	2150	2150	2100	2775	1495	2135	2117.06	0.00	0	7526	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1137	32.85	1.61	03	0.24	65.00	1322.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3135	-31.90	20220818	1825	16.99	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
84	20230717	141016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2115	-20	5	-0.94	249856865	118022	18.57	2150	2150	2100	2775	1495	2135	2117.04	0.00	0	6252	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1126	32.54	1.60	03	0.22	65.00	1322.00	3140	20220714	-32.64	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3135	-32.54	20220818	1825	15.89	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
85	20230717	131006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2125	-10	5	-0.47	200947135	94839	14.92	2150	2150	2100	2775	1495	2135	2118.82	0.00	0	7096	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1131	32.69	1.61	03	0.18	65.00	1322.00	3140	20220714	-32.32	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3135	-32.22	20220818	1825	16.44	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
86	20230717	121017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2145	10	2	0.47	172757715	81548	12.83	2150	2150	2100	2775	1495	2135	2118.48	0.00	0	6717	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1142	33.00	1.62	03	0.15	65.00	1322.00	3140	20220714	-31.69	1825	20230103	17.53	2995	-28.38	20230215	1825	17.53	20230103	3135	-31.58	20220818	1825	17.53	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
87	20230717	111008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2125	-10	5	-0.47	141797655	67011	10.54	2150	2150	2100	2775	1495	2135	2116.04	0.00	0	9366	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1131	32.69	1.61	03	0.13	65.00	1322.00	3140	20220714	-32.32	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3135	-32.22	20220818	1825	16.44	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
88	20230717	101008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2115	-20	5	-0.94	98622565	46637	7.34	2150	2150	2100	2775	1495	2135	2114.69	0.00	0	6275	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1126	32.54	1.60	03	0.09	65.00	1322.00	3140	20220714	-32.64	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3135	-32.54	20220818	1825	15.89	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
89	20230717	091008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2105	-30	5	-1.41	38931190	18383	2.89	2150	2150	2100	2775	1495	2135	2117.78	0.00	0	-5102	2278	2206	2138	2066	1998	2242	2102	266	640	500	1490	5	1	53234000	1121	32.38	1.59	03	0.03	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3135	-32.85	20220818	1825	15.34	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
90	20230714	161007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2135	70	2	3.39	1368384020	634497	316.93	2085	2210	2070	2680	1450	2065	2156.66	0.00	0	65337	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1137	32.85	1.61	03	1.19	65.00	1322.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
91	20230714	151011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2150	85	2	4.12	1350628715	626199	312.79	2085	2210	2070	2680	1450	2065	2156.87	0.00	0	68465	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1145	33.08	1.63	03	1.18	65.00	1322.00	3140	20220714	-31.53	1825	20230103	17.81	2995	-28.21	20230215	1825	17.81	20230103	3140	-31.53	20220714	1825	17.81	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
92	20230714	141017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2190	125	2	6.05	1278515175	592516	295.96	2085	2210	2070	2680	1450	2065	2157.77	0.00	0	65906	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1166	33.69	1.66	03	1.11	65.00	1322.00	3140	20220714	-30.25	1825	20230103	20.00	2995	-26.88	20230215	1825	20.00	20230103	3140	-30.25	20220714	1825	20.00	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
93	20230714	131003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	95	2	4.60	1173196360	543806	271.63	2085	2210	2070	2680	1450	2065	2157.38	0.00	0	72129	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1150	33.23	1.63	03	1.02	65.00	1322.00	3140	20220714	-31.21	1825	20230103	18.36	2995	-27.88	20230215	1825	18.36	20230103	3140	-31.21	20220714	1825	18.36	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
94	20230714	121003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2190	125	2	6.05	1032284375	478571	239.05	2085	2210	2070	2680	1450	2065	2157.01	0.00	0	44995	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1166	33.69	1.66	03	0.90	65.00	1322.00	3140	20220714	-30.25	1825	20230103	20.00	2995	-26.88	20230215	1825	20.00	20230103	3140	-30.25	20220714	1825	20.00	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
95	20230714	111014	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2175	110	2	5.33	806298405	374666	187.15	2085	2210	2070	2680	1450	2065	2152.05	0.00	0	14858	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1158	33.46	1.65	03	0.70	65.00	1322.00	3140	20220714	-30.73	1825	20230103	19.18	2995	-27.38	20230215	1825	19.18	20230103	3140	-30.73	20220714	1825	19.18	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
96	20230714	101015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2135	70	2	3.39	301426635	142498	71.18	2085	2145	2070	2680	1450	2065	2115.30	0.00	0	6055	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1137	32.85	1.61	03	0.27	65.00	1322.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
97	20230714	091010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2105	40	2	1.94	79726980	38202	19.08	2085	2105	2070	2680	1450	2065	2086.98	0.00	0	-1145	2125	2095	2050	2020	1975	2110	2035	266	615	500	1440	5	1	53234000	1121	32.38	1.59	03	0.07	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3140	-32.96	20220714	1825	15.34	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
98	20230713	161005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2065	65	2	3.25	409081575	200136	160.91	2020	2080	2005	2600	1400	2000	2043.83	0.00	0	46324	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1099	31.77	1.56	03	0.38	65.00	1322.00	3140	20220714	-34.24	1825	20230103	13.15	2995	-31.05	20230215	1825	13.15	20230103	3140	-34.24	20220714	1825	13.15	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
99	20230713	151000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2070	70	2	3.50	385255535	188616	151.64	2020	2080	2005	2600	1400	2000	2042.54	0.00	0	46276	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1102	31.85	1.57	03	0.35	65.00	1322.00	3140	20220714	-34.08	1825	20230103	13.42	2995	-30.88	20230215	1825	13.42	20230103	3140	-34.08	20220714	1825	13.42	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
100	20230713	140959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2060	60	2	3.00	328667685	161239	129.63	2020	2060	2005	2600	1400	2000	2038.39	0.00	0	44353	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1097	31.69	1.56	03	0.30	65.00	1322.00	3140	20220714	-34.39	1825	20230103	12.88	2995	-31.22	20230215	1825	12.88	20230103	3140	-34.39	20220714	1825	12.88	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
101	20230713	131003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2055	55	2	2.75	286298725	140589	113.03	2020	2055	2005	2600	1400	2000	2036.42	0.00	0	43313	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1094	31.62	1.55	03	0.26	65.00	1322.00	3140	20220714	-34.55	1825	20230103	12.60	2995	-31.39	20230215	1825	12.60	20230103	3140	-34.55	20220714	1825	12.60	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
102	20230713	120959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2045	45	2	2.25	239717970	117834	94.74	2020	2050	2005	2600	1400	2000	2034.37	0.00	0	41344	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1089	31.46	1.55	03	0.22	65.00	1322.00	3140	20220714	-34.87	1825	20230103	12.05	2995	-31.72	20230215	1825	12.05	20230103	3140	-34.87	20220714	1825	12.05	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
103	20230713	111003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2045	45	2	2.25	212592810	104505	84.02	2020	2050	2005	2600	1400	2000	2034.28	0.00	0	40488	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1089	31.46	1.55	03	0.20	65.00	1322.00	3140	20220714	-34.87	1825	20230103	12.05	2995	-31.72	20230215	1825	12.05	20230103	3140	-34.87	20220714	1825	12.05	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
104	20230713	100956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2040	40	2	2.00	146178680	71947	57.84	2020	2045	2005	2600	1400	2000	2031.76	0.00	0	28117	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1086	31.38	1.54	03	0.14	65.00	1322.00	3140	20220714	-35.03	1825	20230103	11.78	2995	-31.89	20230215	1825	11.78	20230103	3140	-35.03	20220714	1825	11.78	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
105	20230713	090959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2030	30	2	1.50	29094740	14375	11.56	2020	2030	2005	2600	1400	2000	2023.98	0.00	0	-2267	2026	2012	2001	1987	1976	2007	1982	266	600	500	1400	5	1	53234000	1081	31.23	1.54	03	0.03	65.00	1322.00	3140	20220714	-35.35	1825	20230103	11.23	2995	-32.22	20230215	1825	11.23	20230103	3140	-35.35	20220714	1825	11.23	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
106	20230712	160955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	-10	5	-0.50	232289631	116173	85.24	2010	2015	1990	2610	1410	2010	1999.51	0.00	0	-23657	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	5	1	53234000	1065	30.77	1.51	03	0.22	65.00	1322.00	3140	20220714	-36.31	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3140	-36.31	20220714	1825	9.59	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
107	20230712	150948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-5	5	-0.25	210933576	105498	77.41	2010	2015	1990	2610	1410	2010	1999.41	0.00	0	-23700	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	5	1	53234000	1067	30.85	1.52	03	0.20	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
108	20230712	140945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1999	-11	5	-0.55	135224518	67590	49.59	2010	2015	1994	2610	1410	2010	2000.66	0.00	0	-23087	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	1	1	53234000	1064	30.75	1.51	03	0.13	65.00	1322.00	3140	20220714	-36.34	1825	20230103	9.53	2995	-33.26	20230215	1825	9.53	20230103	3140	-36.34	20220714	1825	9.53	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
109	20230712	130946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1996	-14	5	-0.70	119833394	59880	43.94	2010	2015	1994	2610	1410	2010	2001.23	0.00	0	-21620	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	1	1	53234000	1063	30.71	1.51	03	0.11	65.00	1322.00	3140	20220714	-36.43	1825	20230103	9.37	2995	-33.36	20230215	1825	9.37	20230103	3140	-36.43	20220714	1825	9.37	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
110	20230712	120951	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-5	5	-0.25	70308502	35081	25.74	2010	2015	1998	2610	1410	2010	2004.18	0.00	0	-12255	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	5	1	53234000	1067	30.85	1.52	03	0.07	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
111	20230712	110951	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	-10	5	-0.50	66610132	33232	24.38	2010	2015	1999	2610	1410	2010	2004.40	0.00	0	-11791	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	5	1	53234000	1065	30.77	1.51	03	0.06	65.00	1322.00	3140	20220714	-36.31	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3140	-36.31	20220714	1825	9.59	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
112	20230712	100952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	0	3	0.00	40316895	20089	14.74	2010	2015	2000	2610	1410	2010	2006.91	0.00	0	-7369	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.04	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
113	20230712	090953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	-10	5	-0.50	8320990	4145	3.04	2010	2015	2000	2610	1410	2010	2007.48	0.00	0	-622	2042	2026	2009	1993	1976	2034	2001	266	600	500	1400	5	1	53234000	1065	30.77	1.51	03	0.01	65.00	1322.00	3140	20220714	-36.31	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3140	-36.31	20220714	1825	9.59	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
114	20230711	160939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	0	3	0.00	273181982	136283	71.81	1992	2025	1992	2610	1410	2010	2004.51	0.00	0	30361	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.26	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
115	20230711	150935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	0	3	0.00	262867172	131149	69.11	1992	2025	1992	2610	1410	2010	2004.34	0.00	0	29777	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.25	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
116	20230711	140929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	0	3	0.00	247443613	123443	65.05	1992	2025	1992	2610	1410	2010	2004.52	0.00	0	27248	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1070	30.92	1.52	03	0.23	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
117	20230711	130920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-5	5	-0.25	228739753	114108	60.13	1992	2025	1992	2610	1410	2010	2004.59	0.00	0	28840	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1067	30.85	1.52	03	0.21	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
118	20230711	120941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	10	2	0.50	214812808	107168	56.47	1992	2025	1992	2610	1410	2010	2004.45	0.00	0	29242	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1075	31.08	1.53	03	0.20	65.00	1322.00	3140	20220714	-35.67	1825	20230103	10.68	2995	-32.55	20230215	1825	10.68	20230103	3140	-35.67	20220714	1825	10.68	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
119	20230711	110945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	10	2	0.50	202914568	101259	53.36	1992	2025	1992	2610	1410	2010	2003.92	0.00	0	29886	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1075	31.08	1.53	03	0.19	65.00	1322.00	3140	20220714	-35.67	1825	20230103	10.68	2995	-32.55	20230215	1825	10.68	20230103	3140	-35.67	20220714	1825	10.68	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
120	20230711	100942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2025	15	2	0.75	179337658	89557	47.19	1992	2025	1992	2610	1410	2010	2002.50	0.00	0	30572	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1078	31.15	1.53	03	0.17	65.00	1322.00	3140	20220714	-35.51	1825	20230103	10.96	2995	-32.39	20230215	1825	10.96	20230103	3140	-35.51	20220714	1825	10.96	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
121	20230711	090939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	5	2	0.25	120763973	60514	31.89	1992	2020	1992	2610	1410	2010	1995.64	0.00	0	17720	2056	2032	2006	1982	1956	2045	1995	266	600	500	1400	5	1	53234000	1073	31.00	1.52	03	0.11	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.58	N	289080	500	266 억		0	N	N	0	N	00	N
122	20230710	160932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	-5	5	-0.25	377549894	188345	112.81	2000	2030	1980	2615	1415	2015	2004.53	0.00	0	-812	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1070	30.92	1.52	03	0.35	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
123	20230710	150934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	5	2	0.25	335592299	167493	100.32	2000	2030	1980	2615	1415	2015	2003.62	0.00	0	-812	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1075	31.08	1.53	03	0.31	65.00	1322.00	3140	20220714	-35.67	1825	20230103	10.68	2995	-32.55	20230215	1825	10.68	20230103	3140	-35.67	20220714	1825	10.68	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
124	20230710	140924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2020	5	2	0.25	222091749	111312	66.67	2000	2025	1980	2615	1415	2015	1995.22	0.00	0	-1272	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1075	31.08	1.53	03	0.21	65.00	1322.00	3140	20220714	-35.67	1825	20230103	10.68	2995	-32.55	20230215	1825	10.68	20230103	3140	-35.67	20220714	1825	10.68	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
125	20230710	130913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-10	5	-0.50	208468839	104530	62.61	2000	2025	1980	2615	1415	2015	1994.34	0.00	0	-3743	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1067	30.85	1.52	03	0.20	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
126	20230710	120939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-10	5	-0.50	191965274	96292	57.68	2000	2025	1980	2615	1415	2015	1993.57	0.00	0	-4757	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1067	30.85	1.52	03	0.18	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
127	20230710	110936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-10	5	-0.50	176192309	88411	52.95	2000	2025	1980	2615	1415	2015	1992.88	0.00	0	-8200	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1067	30.85	1.52	03	0.17	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
128	20230710	100936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	-5	5	-0.25	164322793	82513	49.42	2000	2020	1980	2615	1415	2015	1991.48	0.00	0	-8631	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1070	30.92	1.52	03	0.16	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
129	20230710	090928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2000	-15	5	-0.74	32138123	16064	9.62	2000	2020	1995	2615	1415	2015	2000.63	0.00	0	-3447	2065	2040	2020	1995	1975	2037	1992	266	600	500	1410	5	1	53234000	1065	30.77	1.51	03	0.03	65.00	1322.00	3140	20220714	-36.31	1825	20230103	9.59	2995	-33.22	20230215	1825	9.59	20230103	3140	-36.31	20220714	1825	9.59	20230103	5.62	N	289080	500	266 억		0	N	N	43	N	00	N
130	20230707	160925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-30	5	-1.47	320351885	159734	83.56	2015	2045	2000	2655	1435	2045	2005.53	0.00	0	-18017	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1073	31.00	1.52	03	0.30	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.59	N	289080	500	266 억		0	N	N	43	N	00	N
131	20230707	150924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-30	5	-1.47	310679885	154934	81.05	2015	2045	2000	2655	1435	2045	2005.24	0.00	0	-17381	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1073	31.00	1.52	03	0.29	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
132	20230707	140942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2010	-35	5	-1.71	272639750	135989	71.14	2015	2045	2000	2655	1435	2045	2004.87	0.00	0	-17173	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1070	30.92	1.52	03	0.26	65.00	1322.00	3140	20220714	-35.99	1825	20230103	10.14	2995	-32.89	20230215	1825	10.14	20230103	3140	-35.99	20220714	1825	10.14	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
133	20230707	130929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2005	-40	5	-1.96	245033320	122206	63.93	2015	2045	2000	2655	1435	2045	2005.08	0.00	0	-13569	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1067	30.85	1.52	03	0.23	65.00	1322.00	3140	20220714	-36.15	1825	20230103	9.86	2995	-33.06	20230215	1825	9.86	20230103	3140	-36.15	20220714	1825	9.86	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
134	20230707	120933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-30	5	-1.47	224823765	112146	58.67	2015	2045	2000	2655	1435	2045	2004.74	0.00	0	-8436	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1073	31.00	1.52	03	0.21	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
135	20230707	110939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-30	5	-1.47	214937955	107213	56.09	2015	2045	2000	2655	1435	2045	2004.78	0.00	0	-6414	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1073	31.00	1.52	03	0.20	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
136	20230707	100924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-30	5	-1.47	146627380	73094	38.24	2015	2045	2000	2655	1435	2045	2006.01	0.00	0	-921	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1073	31.00	1.52	03	0.14	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
137	20230707	090926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2015	-30	5	-1.47	38070945	18923	9.90	2015	2045	2005	2655	1435	2045	2011.89	0.00	0	2603	2135	2090	2065	2020	1995	2077	2007	266	610	500	1430	5	1	53234000	1073	31.00	1.52	03	0.04	65.00	1322.00	3140	20220714	-35.83	1825	20230103	10.41	2995	-32.72	20230215	1825	10.41	20230103	3140	-35.83	20220714	1825	10.41	20230103	5.59	N	289080	500	266 억		0	N	N	0	N	00	N
138	20230706	160925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2045	-60	5	-2.85	392090465	190253	153.87	2095	2110	2040	2735	1475	2105	2060.89	0.00	0	-40572	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.36	65.00	1322.00	3140	20220714	-34.87	1825	20230103	12.05	2995	-31.72	20230215	1825	12.05	20230103	3140	-34.87	20220714	1825	12.05	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
139	20230706	150926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2045	-60	5	-2.85	382772615	185695	150.18	2095	2110	2040	2735	1475	2105	2061.30	0.00	0	-39976	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1089	31.46	1.55	03	0.35	65.00	1322.00	3140	20220714	-34.87	1825	20230103	12.05	2995	-31.72	20230215	1825	12.05	20230103	3140	-34.87	20220714	1825	12.05	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
140	20230706	140927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2055	-50	5	-2.38	339721540	164647	133.16	2095	2110	2040	2735	1475	2105	2063.33	0.00	0	-37785	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1094	31.62	1.55	03	0.31	65.00	1322.00	3140	20220714	-34.55	1825	20230103	12.60	2995	-31.39	20230215	1825	12.60	20230103	3140	-34.55	20220714	1825	12.60	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
141	20230706	130924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2050	-55	5	-2.61	252396410	121981	98.65	2095	2110	2045	2735	1475	2105	2069.15	0.00	0	-29885	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1091	31.54	1.55	03	0.23	65.00	1322.00	3140	20220714	-34.71	1825	20230103	12.33	2995	-31.55	20230215	1825	12.33	20230103	3140	-34.71	20220714	1825	12.33	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
142	20230706	120903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2080	-25	5	-1.19	139890795	67214	54.36	2095	2110	2060	2735	1475	2105	2081.27	0.00	0	-18542	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1107	32.00	1.57	03	0.13	65.00	1322.00	3140	20220714	-33.76	1825	20230103	13.97	2995	-30.55	20230215	1825	13.97	20230103	3140	-33.76	20220714	1825	13.97	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
143	20230706	110931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2095	-10	5	-0.48	63359165	30299	24.50	2095	2110	2085	2735	1475	2105	2091.13	0.00	0	-10055	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1115	32.23	1.58	03	0.06	65.00	1322.00	3140	20220714	-33.28	1825	20230103	14.79	2995	-30.05	20230215	1825	14.79	20230103	3140	-33.28	20220714	1825	14.79	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
144	20230706	100926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2105	0	3	0.00	42830300	20475	16.56	2095	2110	2085	2735	1475	2105	2091.83	0.00	0	-7775	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1121	32.38	1.59	03	0.04	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3140	-32.96	20220714	1825	15.34	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
145	20230706	090924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2110	5	2	0.24	12366400	5904	4.77	2095	2110	2090	2735	1475	2105	2094.58	0.00	0	-4640	2168	2136	2118	2086	2068	2127	2077	266	630	500	1470	5	1	53234000	1123	32.46	1.60	03	0.01	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
146	20230705	160921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2105	-25	5	-1.17	260191580	123053	183.17	2135	2150	2100	2765	1495	2130	2114.47	0.00	0	-29561	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1121	32.38	1.59	03	0.23	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3140	-32.96	20220714	1825	15.34	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
147	20230705	150917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2110	-20	5	-0.94	244608180	115658	172.17	2135	2150	2100	2765	1495	2130	2114.93	0.00	0	-29561	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1123	32.46	1.60	03	0.22	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
148	20230705	140907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2105	-25	5	-1.17	218178050	103113	153.49	2135	2150	2100	2765	1495	2130	2115.91	0.00	0	-24540	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1121	32.38	1.59	03	0.19	65.00	1322.00	3140	20220714	-32.96	1825	20230103	15.34	2995	-29.72	20230215	1825	15.34	20230103	3140	-32.96	20220714	1825	15.34	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
149	20230705	130910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2120	-10	5	-0.47	201935835	95388	141.99	2135	2150	2105	2765	1495	2130	2116.99	0.00	0	-22158	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1129	32.62	1.60	03	0.18	65.00	1322.00	3140	20220714	-32.48	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3140	-32.48	20220714	1825	16.16	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
150	20230705	120909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2115	-15	5	-0.70	129493790	61025	90.84	2135	2150	2105	2765	1495	2130	2121.98	0.00	0	-15609	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1126	32.54	1.60	03	0.11	65.00	1322.00	3140	20220714	-32.64	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3140	-32.64	20220714	1825	15.89	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
151	20230705	110919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2115	-15	5	-0.70	89401300	42074	62.63	2135	2150	2105	2765	1495	2130	2124.86	0.00	0	-5206	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1126	32.54	1.60	03	0.08	65.00	1322.00	3140	20220714	-32.64	1825	20230103	15.89	2995	-29.38	20230215	1825	15.89	20230103	3140	-32.64	20220714	1825	15.89	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
152	20230705	100910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2140	10	2	0.47	31214995	14612	21.75	2135	2150	2120	2765	1495	2130	2136.26	0.00	0	894	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1139	32.92	1.62	03	0.03	65.00	1322.00	3140	20220714	-31.85	1825	20230103	17.26	2995	-28.55	20230215	1825	17.26	20230103	3140	-31.85	20220714	1825	17.26	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
153	20230705	090910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2140	10	2	0.47	14153815	6629	9.87	2135	2150	2120	2765	1495	2130	2135.14	0.00	0	-304	2160	2145	2130	2115	2100	2152	2122	266	635	500	1490	5	1	53234000	1139	32.92	1.62	03	0.01	65.00	1322.00	3140	20220714	-31.85	1825	20230103	17.26	2995	-28.55	20230215	1825	17.26	20230103	3140	-31.85	20220714	1825	17.26	20230103	5.64	N	289080	500	266 억		0	N	N	0	N	00	N
154	20230704	160906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	0	3	0.00	142917400	67172	55.52	2115	2145	2115	2765	1495	2130	2127.63	0.00	0	2173	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1134	32.77	1.61	03	0.13	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
155	20230704	150856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2135	5	2	0.23	138505425	65101	53.81	2115	2145	2115	2765	1495	2130	2127.55	0.00	0	2173	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1137	32.85	1.61	03	0.12	65.00	1322.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
156	20230704	140900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2125	-5	5	-0.23	111517095	52425	43.33	2115	2145	2115	2765	1495	2130	2127.17	0.00	0	1699	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1131	32.69	1.61	03	0.10	65.00	1322.00	3140	20220714	-32.32	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3140	-32.32	20220714	1825	16.44	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
157	20230704	130849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	0	3	0.00	101286475	47618	39.36	2115	2145	2115	2765	1495	2130	2127.06	0.00	0	2326	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1134	32.77	1.61	03	0.09	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
158	20230704	120900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2135	5	2	0.23	92733110	43603	36.04	2115	2145	2115	2765	1495	2130	2126.76	0.00	0	2478	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1137	32.85	1.61	03	0.08	65.00	1322.00	3140	20220714	-32.01	1825	20230103	16.99	2995	-28.71	20230215	1825	16.99	20230103	3140	-32.01	20220714	1825	16.99	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
159	20230704	110852	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	0	3	0.00	73156135	34411	28.44	2115	2145	2115	2765	1495	2130	2125.95	0.00	0	2558	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1134	32.77	1.61	03	0.06	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
160	20230704	100849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2140	10	2	0.47	52474880	24669	20.39	2115	2145	2115	2765	1495	2130	2127.16	0.00	0	1885	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1139	32.92	1.62	03	0.05	65.00	1322.00	3140	20220714	-31.85	1825	20230103	17.26	2995	-28.55	20230215	1825	17.26	20230103	3140	-31.85	20220714	1825	17.26	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
161	20230704	090848	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	0	3	0.00	9130170	4314	3.57	2115	2130	2115	2765	1495	2130	2116.40	0.00	0	987	2160	2145	2120	2105	2080	2152	2112	266	635	500	1490	5	1	53234000	1134	32.77	1.61	03	0.01	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.62	N	289080	500	266 억		0	N	N	0	N	00	N
162	20230703	160840	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	30	2	1.43	248393200	117365	46.97	2100	2135	2095	2730	1470	2100	2116.36	0.00	0	10648	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1134	32.77	1.61	03	0.22	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
163	20230703	150849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	30	2	1.43	215792600	101994	40.82	2100	2135	2095	2730	1470	2100	2115.74	0.00	0	5448	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1134	32.77	1.61	03	0.19	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
164	20230703	140847	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2130	30	2	1.43	188738880	89251	35.72	2100	2135	2095	2730	1470	2100	2114.70	0.00	0	3187	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1134	32.77	1.61	03	0.17	65.00	1322.00	3140	20220714	-32.17	1825	20230103	16.71	2995	-28.88	20230215	1825	16.71	20230103	3140	-32.17	20220714	1825	16.71	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
165	20230703	130842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2120	20	2	0.95	129202845	61243	24.51	2100	2125	2095	2730	1470	2100	2109.68	0.00	0	8897	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.12	65.00	1322.00	3140	20220714	-32.48	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3140	-32.48	20220714	1825	16.16	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
166	20230703	120849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2125	25	2	1.19	116726220	55360	22.15	2100	2125	2095	2730	1470	2100	2108.49	0.00	0	8430	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1131	32.69	1.61	03	0.10	65.00	1322.00	3140	20220714	-32.32	1825	20230103	16.44	2995	-29.05	20230215	1825	16.44	20230103	3140	-32.32	20220714	1825	16.44	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
167	20230703	110842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2120	20	2	0.95	94321685	44783	17.92	2100	2120	2095	2730	1470	2100	2106.19	0.00	0	8430	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.08	65.00	1322.00	3140	20220714	-32.48	1825	20230103	16.16	2995	-29.22	20230215	1825	16.16	20230103	3140	-32.48	20220714	1825	16.16	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
168	20230703	100830	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2110	10	2	0.48	36017460	17057	6.83	2100	2120	2100	2730	1470	2100	2111.59	0.00	0	1885	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1123	32.46	1.60	03	0.03	65.00	1322.00	3140	20220714	-32.80	1825	20230103	15.62	2995	-29.55	20230215	1825	15.62	20230103	3140	-32.80	20220714	1825	15.62	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N
169	20230703	090840	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2100	0	3	0.00	7390990	3513	1.41	2100	2115	2100	2730	1470	2100	2103.90	0.00	0	1346	2143	2121	2093	2071	2043	2132	2082	266	630	500	1470	5	1	53234000	1118	32.31	1.59	03	0.01	65.00	1322.00	3140	20220714	-33.12	1825	20230103	15.07	2995	-29.88	20230215	1825	15.07	20230103	3140	-33.12	20220714	1825	15.07	20230103	5.59	N	289080	500	266 억		0	N	N	2	N	00	N