KissMeData/307930/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	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5620	-70	5	-1.23	296512360	52192	98.63	5740	5770	5610	7390	3990	5690	5681.28	3.13	0	-3344	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	877	13.54	1.13	12	0.33	415.00	4955.00	12750	20230719	-55.92	4305	20221013	30.55	12750	-55.92	20230719	5000	12.40	20230103	12750	-55.92	20230719	4305	30.55	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
3	20230831	151430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5640	-50	5	-0.88	282956760	49780	94.08	5740	5770	5610	7390	3990	5690	5684.15	3.13	0	-3206	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	880	13.59	1.14	12	0.32	415.00	4955.00	12750	20230719	-55.76	4305	20221013	31.01	12750	-55.76	20230719	5000	12.80	20230103	12750	-55.76	20230719	4305	31.01	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
4	20230831	141548	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5650	-40	5	-0.70	254195080	44677	84.43	5740	5770	5610	7390	3990	5690	5689.62	3.13	0	-3099	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	882	13.61	1.14	12	0.29	415.00	4955.00	12750	20230719	-55.69	4305	20221013	31.24	12750	-55.69	20230719	5000	13.00	20230103	12750	-55.69	20230719	4305	31.24	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
5	20230831	131506	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5640	-50	5	-0.88	205480580	36036	68.10	5740	5770	5640	7390	3990	5690	5702.09	3.13	0	-5439	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	880	13.59	1.14	12	0.23	415.00	4955.00	12750	20230719	-55.76	4305	20221013	31.01	12750	-55.76	20230719	5000	12.80	20230103	12750	-55.76	20230719	4305	31.01	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
6	20230831	121601	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5670	-20	5	-0.35	164870420	28862	54.54	5740	5770	5670	7390	3990	5690	5712.37	3.13	0	-3909	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	885	13.66	1.14	12	0.18	415.00	4955.00	12750	20230719	-55.53	4305	20221013	31.71	12750	-55.53	20230719	5000	13.40	20230103	12750	-55.53	20230719	4305	31.71	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
7	20230831	112038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5720	30	2	0.53	122127840	21358	40.36	5740	5770	5690	7390	3990	5690	5718.13	3.13	0	-2397	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	893	13.78	1.15	12	0.14	415.00	4955.00	12750	20230719	-55.14	4305	20221013	32.87	12750	-55.14	20230719	5000	14.40	20230103	12750	-55.14	20230719	4305	32.87	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
8	20230831	101652	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5730	40	2	0.70	85285170	14946	28.25	5740	5750	5690	7390	3990	5690	5706.22	3.13	0	-2348	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	894	13.81	1.16	12	0.10	415.00	4955.00	12750	20230719	-55.06	4305	20221013	33.10	12750	-55.06	20230719	5000	14.60	20230103	12750	-55.06	20230719	4305	33.10	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
9	20230831	091523	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5720	30	2	0.53	44150720	7740	14.63	5740	5740	5690	7390	3990	5690	5704.23	3.13	0	-4413	5796	5742	5686	5632	5576	5770	5660	98	1700	500	3520	10	1	15610000	893	13.78	1.15	12	0.05	415.00	4955.00	12750	20230719	-55.14	4305	20221013	32.87	12750	-55.14	20230719	5000	14.40	20230103	12750	-55.14	20230719	4305	32.87	20221013	3.01	N	307930	500	97 억		488649	N	N	1	N	00	N
10	20230830	161133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5690	30	2	0.53	300997730	52874	72.78	5670	5740	5630	7350	3970	5660	5692.75	3.10	0	4709	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	888	13.71	1.15	12	0.34	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	3.15	N	307930	500	97 억		483940	N	N	1	N	00	N
11	20230830	151402	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5690	30	2	0.53	267340130	46966	64.65	5670	5740	5630	7350	3970	5660	5692.21	3.10	0	3790	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	888	13.71	1.15	12	0.30	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
12	20230830	141456	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5700	40	2	0.71	238050460	41842	57.60	5670	5740	5630	7350	3970	5660	5689.27	3.10	0	2827	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	890	13.73	1.15	12	0.27	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
13	20230830	131450	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5690	30	2	0.53	207708110	36491	50.23	5670	5740	5630	7350	3970	5660	5692.04	3.10	0	1310	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	888	13.71	1.15	12	0.23	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
14	20230830	121502	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5700	40	2	0.71	183616900	32259	44.40	5670	5740	5630	7350	3970	5660	5691.96	3.10	0	2325	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	890	13.73	1.15	12	0.21	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
15	20230830	112024	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5730	70	2	1.24	169194550	29732	40.93	5670	5740	5630	7350	3970	5660	5690.65	3.10	0	2457	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	894	13.81	1.16	12	0.19	415.00	4955.00	12750	20230719	-55.06	4305	20221013	33.10	12750	-55.06	20230719	5000	14.60	20230103	12750	-55.06	20230719	4305	33.10	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
16	20230830	101550	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5700	40	2	0.71	106813980	18817	25.90	5670	5730	5630	7350	3970	5660	5676.46	3.10	0	-181	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	890	13.73	1.15	12	0.12	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
17	20230830	091449	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5720	60	2	1.06	30482780	5367	7.39	5670	5720	5660	7350	3970	5660	5679.67	3.10	0	134	5886	5772	5666	5552	5446	5830	5610	98	1690	500	3500	10	1	15610000	893	13.78	1.15	12	0.03	415.00	4955.00	12750	20230719	-55.14	4305	20221013	32.87	12750	-55.14	20230719	5000	14.40	20230103	12750	-55.14	20230719	4305	32.87	20221013	3.15	N	307930	500	97 억		483940	N	N	2	N	00	N
18	20230829	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5660	40	2	0.71	411544050	72541	111.55	5630	5780	5560	7300	3940	5620	5674.58	3.00	0	15667	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	884	13.64	1.14	12	0.46	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	3.08	N	307930	500	97 억		468273	N	N	2	N	00	N
19	20230829	151411	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5660	40	2	0.71	393633400	69373	106.68	5630	5780	5560	7300	3940	5620	5675.55	3.00	0	16824	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	884	13.64	1.14	12	0.44	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
20	20230829	141554	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5700	80	2	1.42	274446870	48269	74.23	5630	5780	5560	7300	3940	5620	5688.24	3.00	0	8912	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	890	13.73	1.15	12	0.31	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
21	20230829	131445	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5690	70	2	1.25	267141630	46987	72.26	5630	5780	5560	7300	3940	5620	5687.96	3.00	0	9483	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	888	13.71	1.15	12	0.30	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
22	20230829	121549	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5690	70	2	1.25	245388530	43180	66.40	5630	5780	5560	7300	3940	5620	5685.57	3.00	0	11234	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	888	13.71	1.15	12	0.28	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
23	20230829	112247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5720	100	2	1.78	240815900	42376	65.17	5630	5780	5560	7300	3940	5620	5685.53	3.00	0	11235	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	893	13.78	1.15	12	0.27	415.00	4955.00	12750	20230719	-55.14	4305	20221013	32.87	12750	-55.14	20230719	5000	14.40	20230103	12750	-55.14	20230719	4305	32.87	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
24	20230829	101644	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5710	90	2	1.60	135046570	23928	36.80	5630	5720	5560	7300	3940	5620	5645.75	3.00	0	5481	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	891	13.76	1.15	12	0.15	415.00	4955.00	12750	20230719	-55.22	4305	20221013	32.64	12750	-55.22	20230719	5000	14.20	20230103	12750	-55.22	20230719	4305	32.64	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
25	20230829	091109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5610	-10	5	-0.18	31208170	5564	8.56	5630	5630	5560	7300	3940	5620	5603.90	3.00	0	-317	5780	5700	5560	5480	5340	5740	5520	98	1680	500	3480	10	1	15610000	876	13.52	1.13	12	0.04	415.00	4955.00	12750	20230719	-56.00	4305	20221013	30.31	12750	-56.00	20230719	5000	12.20	20230103	12750	-56.00	20230719	4305	30.31	20221013	3.08	N	307930	500	97 억		468273	N	N	3	N	00	N
26	20230828	161055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5620	140	2	2.55	342068260	61789	106.33	5530	5640	5420	7120	3840	5480	5536.05	2.87	0	20752	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	877	13.54	1.13	12	0.40	415.00	4955.00	12750	20230719	-55.92	4305	20221013	30.55	12750	-55.92	20230719	5000	12.40	20230103	12750	-55.92	20230719	4305	30.55	20221013	3.16	N	307930	500	97 억		447290	N	N	3	N	00	N
27	20230828	151104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5610	130	2	2.37	278655430	50374	86.68	5530	5640	5420	7120	3840	5480	5531.73	2.87	0	11741	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	876	13.52	1.13	12	0.32	415.00	4955.00	12750	20230719	-56.00	4305	20221013	30.31	12750	-56.00	20230719	5000	12.20	20230103	12750	-56.00	20230719	4305	30.31	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
28	20230828	141107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5560	80	2	1.46	192029790	34853	59.98	5530	5600	5420	7120	3840	5480	5509.71	2.87	0	7123	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	868	13.40	1.12	12	0.22	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
29	20230828	131116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5600	120	2	2.19	167113390	30389	52.29	5530	5600	5420	7120	3840	5480	5499.14	2.87	0	6526	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	874	13.49	1.13	12	0.19	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
30	20230828	121107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5510	30	2	0.55	96245340	17603	30.29	5530	5550	5420	7120	3840	5480	5467.55	2.87	0	3953	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	860	13.28	1.11	12	0.11	415.00	4955.00	12750	20230719	-56.78	4305	20221013	27.99	12750	-56.78	20230719	5000	10.20	20230103	12750	-56.78	20230719	4305	27.99	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
31	20230828	111104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5500	20	2	0.36	68371660	12530	21.56	5530	5550	5420	7120	3840	5480	5456.64	2.87	0	1266	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	859	13.25	1.11	12	0.08	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
32	20230828	101052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5440	-40	5	-0.73	51348030	9420	16.21	5530	5550	5420	7120	3840	5480	5450.96	2.87	0	1222	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	849	13.11	1.10	12	0.06	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
33	20230828	091106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5430	-50	5	-0.91	13945030	2544	4.38	5530	5550	5430	7120	3840	5480	5481.54	2.87	0	-417	5606	5542	5476	5412	5346	5510	5380	98	1640	500	3390	10	1	15610000	848	13.08	1.10	12	0.02	415.00	4955.00	12750	20230719	-57.41	4305	20221013	26.13	12750	-57.41	20230719	5000	8.60	20230103	12750	-57.41	20230719	4305	26.13	20221013	3.16	N	307930	500	97 억		447290	N	N	5	N	00	N
34	20230825	161058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	-90	5	-1.62	317790650	58097	95.94	5540	5540	5410	7240	3900	5570	5469.64	2.88	0	-2397	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	855	13.20	1.11	12	0.37	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	3.16	N	307930	500	97 억		449687	N	N	5	N	00	N
35	20230825	151105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5470	-100	5	-1.80	290291290	53080	87.66	5540	5540	5410	7240	3900	5570	5468.56	2.88	0	-3639	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	854	13.18	1.10	12	0.34	415.00	4955.00	12750	20230719	-57.10	4305	20221013	27.06	12750	-57.10	20230719	5000	9.40	20230103	12750	-57.10	20230719	4305	27.06	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
36	20230825	141103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5460	-110	5	-1.97	231174680	42237	69.75	5540	5540	5430	7240	3900	5570	5472.81	2.88	0	-3519	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	852	13.16	1.10	12	0.27	415.00	4955.00	12750	20230719	-57.18	4305	20221013	26.83	12750	-57.18	20230719	5000	9.20	20230103	12750	-57.18	20230719	4305	26.83	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
37	20230825	131059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5470	-100	5	-1.80	179668560	32786	54.14	5540	5540	5430	7240	3900	5570	5479.49	2.88	0	-2378	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	854	13.18	1.10	12	0.21	415.00	4955.00	12750	20230719	-57.10	4305	20221013	27.06	12750	-57.10	20230719	5000	9.40	20230103	12750	-57.10	20230719	4305	27.06	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
38	20230825	121100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	-90	5	-1.62	118213040	21521	35.54	5540	5540	5460	7240	3900	5570	5492.19	2.88	0	-1201	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	855	13.20	1.11	12	0.14	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
39	20230825	111059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5500	-70	5	-1.26	104979240	19114	31.56	5540	5540	5460	7240	3900	5570	5491.45	2.88	0	-698	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	859	13.25	1.11	12	0.12	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
40	20230825	101105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	-90	5	-1.62	80234750	14603	24.12	5540	5540	5460	7240	3900	5570	5493.35	2.88	0	1426	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	855	13.20	1.11	12	0.09	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
41	20230825	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5520	-50	5	-0.90	20273550	3669	6.06	5540	5540	5470	7240	3900	5570	5523.08	2.88	0	-1075	5683	5626	5543	5486	5403	5655	5515	98	1670	500	3450	10	1	15610000	862	13.30	1.11	12	0.02	415.00	4955.00	12750	20230719	-56.71	4305	20221013	28.22	12750	-56.71	20230719	5000	10.40	20230103	12750	-56.71	20230719	4305	28.22	20221013	3.16	N	307930	500	97 억		449687	N	N	7	N	00	N
42	20230824	161053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	100	2	1.83	327090520	59025	82.29	5470	5600	5460	7110	3830	5470	5541.51	2.74	0	21489	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	869	13.42	1.12	12	0.38	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.15	N	307930	500	97 억		428197	N	N	7	N	00	N
43	20230824	151050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5560	90	2	1.65	315682420	56977	79.44	5470	5600	5460	7110	3830	5470	5540.52	2.74	0	21535	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	868	13.40	1.12	12	0.37	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
44	20230824	141052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	100	2	1.83	265852460	48036	66.97	5470	5600	5460	7110	3830	5470	5534.44	2.74	0	19465	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	869	13.42	1.12	12	0.31	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
45	20230824	131055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5550	80	2	1.46	227001460	41055	57.24	5470	5600	5460	7110	3830	5470	5529.20	2.74	0	16353	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	866	13.37	1.12	12	0.26	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
46	20230824	121058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5540	70	2	1.28	202763910	36683	51.14	5470	5600	5460	7110	3830	5470	5527.46	2.74	0	15241	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	865	13.35	1.12	12	0.23	415.00	4955.00	12750	20230719	-56.55	4305	20221013	28.69	12750	-56.55	20230719	5000	10.80	20230103	12750	-56.55	20230719	4305	28.69	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
47	20230824	111053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5590	120	2	2.19	174889170	31670	44.15	5470	5600	5460	7110	3830	5470	5522.23	2.74	0	14863	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	873	13.47	1.13	12	0.20	415.00	4955.00	12750	20230719	-56.16	4305	20221013	29.85	12750	-56.16	20230719	5000	11.80	20230103	12750	-56.16	20230719	4305	29.85	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
48	20230824	101049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5490	20	2	0.37	86818280	15807	22.04	5470	5530	5460	7110	3830	5470	5492.39	2.74	0	8199	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	857	13.23	1.11	12	0.10	415.00	4955.00	12750	20230719	-56.94	4305	20221013	27.53	12750	-56.94	20230719	5000	9.80	20230103	12750	-56.94	20230719	4305	27.53	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
49	20230824	091053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5500	30	2	0.55	19031090	3472	4.84	5470	5530	5460	7110	3830	5470	5481.30	2.74	0	1248	5596	5532	5456	5392	5316	5565	5425	98	1640	500	3390	10	1	15610000	859	13.25	1.11	12	0.02	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.15	N	307930	500	97 억		428197	N	N	9	N	00	N
50	20230823	161048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5470	-40	5	-0.73	388297000	71478	79.01	5440	5520	5380	7160	3860	5510	5432.40	2.62	0	18642	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	854	13.18	1.10	12	0.46	415.00	4955.00	12750	20230719	-57.10	4305	20221013	27.06	12750	-57.10	20230719	5000	9.40	20230103	12750	-57.10	20230719	4305	27.06	20221013	3.14	N	307930	500	97 억		409542	N	N	9	N	00	N
51	20230823	151046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5430	-80	5	-1.45	345956210	63728	70.45	5440	5520	5380	7160	3860	5510	5428.64	2.62	0	13430	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	848	13.08	1.10	12	0.41	415.00	4955.00	12750	20230719	-57.41	4305	20221013	26.13	12750	-57.41	20230719	5000	8.60	20230103	12750	-57.41	20230719	4305	26.13	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
52	20230823	141055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5390	-120	5	-2.18	269771900	49646	54.88	5440	5520	5380	7160	3860	5510	5433.91	2.62	0	5369	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	841	12.99	1.09	12	0.32	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
53	20230823	131045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5440	-70	5	-1.27	194666620	35735	39.50	5440	5520	5400	7160	3860	5510	5447.51	2.62	0	3870	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	849	13.11	1.10	12	0.23	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
54	20230823	121054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5470	-40	5	-0.73	176951100	32469	35.89	5440	5520	5400	7160	3860	5510	5449.85	2.62	0	4169	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	854	13.18	1.10	12	0.21	415.00	4955.00	12750	20230719	-57.10	4305	20221013	27.06	12750	-57.10	20230719	5000	9.40	20230103	12750	-57.10	20230719	4305	27.06	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
55	20230823	111049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5440	-70	5	-1.27	155367750	28509	31.51	5440	5520	5400	7160	3860	5510	5449.78	2.62	0	2127	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	849	13.11	1.10	12	0.18	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
56	20230823	101049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5490	-20	5	-0.36	118709050	21803	24.10	5440	5520	5400	7160	3860	5510	5444.62	2.62	0	3058	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	857	13.23	1.11	12	0.14	415.00	4955.00	12750	20230719	-56.94	4305	20221013	27.53	12750	-56.94	20230719	5000	9.80	20230103	12750	-56.94	20230719	4305	27.53	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
57	20230823	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5440	-70	5	-1.27	49090870	9042	10.00	5440	5470	5400	7160	3860	5510	5429.20	2.62	0	-613	5783	5646	5543	5406	5303	5595	5355	98	1650	500	3410	10	1	15610000	849	13.11	1.10	12	0.06	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	3.14	N	307930	500	97 억		409542	N	N	3	N	00	N
58	20230822	161043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5510	-110	5	-1.96	498422060	90443	76.42	5640	5680	5440	7300	3940	5620	5510.90	2.49	0	21042	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	860	13.28	1.11	12	0.58	415.00	4955.00	12750	20230719	-56.78	4305	20221013	27.99	12750	-56.78	20230719	5000	10.20	20230103	12750	-56.78	20230719	4305	27.99	20221013	3.14	N	307930	500	97 억		388689	N	N	3	N	00	N
59	20230822	151043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	-140	5	-2.49	438568620	79557	67.22	5640	5680	5440	7300	3940	5620	5512.63	2.49	0	15231	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	855	13.20	1.11	12	0.51	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
60	20230822	141043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5500	-120	5	-2.14	398459360	72253	61.05	5640	5680	5440	7300	3940	5620	5514.78	2.49	0	14753	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	859	13.25	1.11	12	0.46	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
61	20230822	131040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5510	-110	5	-1.96	350649910	63562	53.71	5640	5680	5440	7300	3940	5620	5516.66	2.49	0	12902	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	860	13.28	1.11	12	0.41	415.00	4955.00	12750	20230719	-56.78	4305	20221013	27.99	12750	-56.78	20230719	5000	10.20	20230103	12750	-56.78	20230719	4305	27.99	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
62	20230822	121026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5500	-120	5	-2.14	332718570	60310	50.96	5640	5680	5440	7300	3940	5620	5516.81	2.49	0	10662	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	859	13.25	1.11	12	0.39	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
63	20230822	111040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5480	-140	5	-2.49	291869760	52940	44.73	5640	5680	5440	7300	3940	5620	5513.22	2.49	0	5426	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	855	13.20	1.11	12	0.34	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
64	20230822	101038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5510	-110	5	-1.96	240027750	43510	36.76	5640	5680	5440	7300	3940	5620	5516.61	2.49	0	1461	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	860	13.28	1.11	12	0.28	415.00	4955.00	12750	20230719	-56.78	4305	20221013	27.99	12750	-56.78	20230719	5000	10.20	20230103	12750	-56.78	20230719	4305	27.99	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
65	20230822	091036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5510	-110	5	-1.96	71416070	12812	10.83	5640	5680	5440	7300	3940	5620	5574.15	2.49	0	-2770	5966	5792	5606	5432	5246	5880	5520	98	1680	500	3480	10	1	15610000	860	13.28	1.11	12	0.08	415.00	4955.00	12750	20230719	-56.78	4305	20221013	27.99	12750	-56.78	20230719	5000	10.20	20230103	12750	-56.78	20230719	4305	27.99	20221013	3.14	N	307930	500	97 억		388689	N	N	0	N	00	N
66	20230821	161035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5620	50	2	0.90	653911070	117571	95.06	5420	5780	5420	7240	3900	5570	5561.76	2.33	0	24260	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	877	13.54	1.13	12	0.75	415.00	4955.00	12750	20230719	-55.92	4305	20221013	30.55	12750	-55.92	20230719	5000	12.40	20230103	12750	-55.92	20230719	4305	30.55	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
67	20230821	151042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5580	10	2	0.18	602264850	108374	87.63	5420	5780	5420	7240	3900	5570	5557.28	2.33	0	16760	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	871	13.45	1.13	12	0.69	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
68	20230821	141038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5580	10	2	0.18	554932930	99905	80.78	5420	5780	5420	7240	3900	5570	5554.61	2.33	0	15070	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	871	13.45	1.13	12	0.64	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
69	20230821	131049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5590	20	2	0.36	507829870	91446	73.94	5420	5780	5420	7240	3900	5570	5553.33	2.33	0	12544	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	873	13.47	1.13	12	0.59	415.00	4955.00	12750	20230719	-56.16	4305	20221013	29.85	12750	-56.16	20230719	5000	11.80	20230103	12750	-56.16	20230719	4305	29.85	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
70	20230821	121046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5600	30	2	0.54	440262010	79306	64.12	5420	5780	5420	7240	3900	5570	5551.43	2.33	0	7152	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	874	13.49	1.13	12	0.51	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
71	20230821	111036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5660	90	2	1.62	400824130	72284	58.45	5420	5780	5420	7240	3900	5570	5545.13	2.33	0	5987	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	884	13.64	1.14	12	0.46	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
72	20230821	101035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5630	60	2	1.08	372149580	67190	54.33	5420	5780	5420	7240	3900	5570	5538.76	2.33	0	2506	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	879	13.57	1.14	12	0.43	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
73	20230821	091046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	0	3	0.00	236830220	43019	34.78	5420	5780	5420	7240	3900	5570	5505.25	2.33	0	1885	5756	5662	5506	5412	5256	5710	5460	98	1670	500	3450	10	1	15610000	869	13.42	1.12	12	0.28	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.23	N	307930	500	97 억		364428	N	N	0	N	00	N
74	20230818	161036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	-40	5	-0.71	676098010	123299	81.98	5500	5600	5350	7290	3930	5610	5482.97	2.20	0	21596	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	869	13.42	1.12	12	0.79	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
75	20230818	151026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	-40	5	-0.71	600684520	109724	72.95	5500	5600	5350	7290	3930	5610	5474.06	2.20	0	13631	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	869	13.42	1.12	12	0.70	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
76	20230818	141036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5600	-10	5	-0.18	563661110	103068	68.53	5500	5600	5350	7290	3930	5610	5468.34	2.20	0	11569	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	874	13.49	1.13	12	0.66	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
77	20230818	131028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5460	-150	5	-2.67	498580280	91361	60.75	5500	5570	5350	7290	3930	5610	5456.66	2.20	0	12018	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	852	13.16	1.10	12	0.59	415.00	4955.00	12750	20230719	-57.18	4305	20221013	26.83	12750	-57.18	20230719	5000	9.20	20230103	12750	-57.18	20230719	4305	26.83	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
78	20230818	121039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	-40	5	-0.71	427868420	78470	52.17	5500	5570	5350	7290	3930	5610	5451.92	2.20	0	10041	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	869	13.42	1.12	12	0.50	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
79	20230818	111031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5520	-90	5	-1.60	368158340	67680	45.00	5500	5560	5350	7290	3930	5610	5438.79	2.20	0	9677	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	862	13.30	1.11	12	0.43	415.00	4955.00	12750	20230719	-56.71	4305	20221013	28.22	12750	-56.71	20230719	5000	10.40	20230103	12750	-56.71	20230719	4305	28.22	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
80	20230818	101037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5430	-180	5	-3.21	297682170	54828	36.45	5500	5560	5350	7290	3930	5610	5428.20	2.20	0	5316	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	848	13.08	1.10	12	0.35	415.00	4955.00	12750	20230719	-57.41	4305	20221013	26.13	12750	-57.41	20230719	5000	8.60	20230103	12750	-57.41	20230719	4305	26.13	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
81	20230818	091041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5470	-140	5	-2.50	55718890	10156	6.75	5500	5560	5460	7290	3930	5610	5481.81	2.20	0	-3535	5776	5692	5556	5472	5336	5735	5515	98	1680	500	3470	10	1	15610000	854	13.18	1.10	12	0.07	415.00	4955.00	12750	20230719	-57.10	4305	20221013	27.06	12750	-57.10	20230719	5000	9.40	20230103	12750	-57.10	20230719	4305	27.06	20221013	3.20	N	307930	500	97 억		342876	N	N	1	N	00	N
82	20230817	161037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5610	-20	5	-0.36	823796380	148087	53.85	5580	5640	5420	7310	3950	5630	5562.64	1.87	0	50240	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	876	13.52	1.13	12	0.95	415.00	4955.00	12750	20230719	-56.00	4305	20221013	30.31	12750	-56.00	20230719	5000	12.20	20230103	12750	-56.00	20230719	4305	30.31	20221013	3.31	N	307930	500	97 억		292636	N	N	1	N	00	N
83	20230817	151042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5610	-20	5	-0.36	744944640	134007	48.73	5580	5640	5420	7310	3950	5630	5558.67	1.87	0	43708	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	876	13.52	1.13	12	0.86	415.00	4955.00	12750	20230719	-56.00	4305	20221013	30.31	12750	-56.00	20230719	5000	12.20	20230103	12750	-56.00	20230719	4305	30.31	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
84	20230817	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5630	0	3	0.00	715125610	128688	46.80	5580	5640	5420	7310	3950	5630	5556.70	1.87	0	40990	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	879	13.57	1.14	12	0.82	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
85	20230817	131031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5610	-20	5	-0.36	629265660	113404	41.24	5580	5640	5420	7310	3950	5630	5548.45	1.87	0	33045	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	876	13.52	1.13	12	0.73	415.00	4955.00	12750	20230719	-56.00	4305	20221013	30.31	12750	-56.00	20230719	5000	12.20	20230103	12750	-56.00	20230719	4305	30.31	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
86	20230817	121034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5600	-30	5	-0.53	587210050	105881	38.50	5580	5640	5420	7310	3950	5630	5545.46	1.87	0	30334	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	874	13.49	1.13	12	0.68	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
87	20230817	111034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	-60	5	-1.07	455698090	82301	29.93	5580	5640	5420	7310	3950	5630	5536.27	1.87	0	12841	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	869	13.42	1.12	12	0.53	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
88	20230817	101029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5580	-50	5	-0.89	358116850	64673	23.52	5580	5640	5420	7310	3950	5630	5536.46	1.87	0	9026	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	871	13.45	1.13	12	0.41	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
89	20230817	091027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5630	0	3	0.00	100186900	17917	6.52	5580	5640	5570	7310	3950	5630	5590.37	1.87	0	2714	6150	5890	5750	5490	5350	5820	5420	98	1680	500	3490	10	1	15610000	879	13.57	1.14	12	0.11	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	3.31	N	307930	500	97 억		292636	N	N	0	N	00	N
90	20230816	161033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5630	-500	5	-8.16	1591007480	274014	88.82	6010	6010	5610	7960	4300	6130	5806.61	2.24	0	-56304	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	879	13.57	1.14	12	1.76	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
91	20230816	151035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5670	-460	5	-7.50	1533847130	263880	85.54	6010	6010	5610	7960	4300	6130	5812.62	2.24	0	-56843	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	885	13.66	1.14	12	1.69	415.00	4955.00	12750	20230719	-55.53	4305	20221013	31.71	12750	-55.53	20230719	5000	13.40	20230103	12750	-55.53	20230719	4305	31.71	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
92	20230816	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5740	-390	5	-6.36	1322819230	226603	73.45	6010	6010	5700	7960	4300	6130	5837.55	2.24	0	-52676	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	896	13.83	1.16	12	1.45	415.00	4955.00	12750	20230719	-54.98	4305	20221013	33.33	12750	-54.98	20230719	5000	14.80	20230103	12750	-54.98	20230719	4305	33.33	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
93	20230816	131031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5790	-340	5	-5.55	1005688140	171491	55.59	6010	6010	5780	7960	4300	6130	5864.31	2.24	0	-34422	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	904	13.95	1.17	12	1.10	415.00	4955.00	12750	20230719	-54.59	4305	20221013	34.49	12750	-54.59	20230719	5000	15.80	20230103	12750	-54.59	20230719	4305	34.49	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
94	20230816	121046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5800	-330	5	-5.38	917792430	156333	50.68	6010	6010	5780	7960	4300	6130	5870.68	2.24	0	-34908	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	905	13.98	1.17	12	1.00	415.00	4955.00	12750	20230719	-54.51	4305	20221013	34.73	12750	-54.51	20230719	5000	16.00	20230103	12750	-54.51	20230719	4305	34.73	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
95	20230816	111041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5830	-300	5	-4.89	792487560	134734	43.67	6010	6010	5790	7960	4300	6130	5881.79	2.24	0	-28360	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	910	14.05	1.18	12	0.86	415.00	4955.00	12750	20230719	-54.27	4305	20221013	35.42	12750	-54.27	20230719	5000	16.60	20230103	12750	-54.27	20230719	4305	35.42	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
96	20230816	101035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5850	-280	5	-4.57	586627110	99383	32.22	6010	6010	5800	7960	4300	6130	5902.59	2.24	0	-21873	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	913	14.10	1.18	12	0.64	415.00	4955.00	12750	20230719	-54.12	4305	20221013	35.89	12750	-54.12	20230719	5000	17.00	20230103	12750	-54.12	20230719	4305	35.89	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
97	20230816	091030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5950	-180	5	-2.94	237098990	39923	12.94	6010	6010	5890	7960	4300	6130	5938.70	2.24	0	-9888	6436	6282	6086	5932	5736	6360	6010	98	1830	500	3800	10	1	15610000	929	14.34	1.20	12	0.26	415.00	4955.00	12750	20230719	-53.33	4305	20221013	38.21	12750	-53.33	20230719	5000	19.00	20230103	12750	-53.33	20230719	4305	38.21	20221013	3.46	N	307930	500	97 억		348940	N	N	0	N	00	N
98	20230814	161021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6130	140	2	2.34	1845135050	304167	102.65	5990	6240	5890	7780	4200	5990	6066.11	2.51	0	-42868	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	957	14.77	1.24	12	1.95	415.00	4955.00	12750	20230719	-51.92	4305	20221013	42.39	12750	-51.92	20230719	5000	22.60	20230103	12750	-51.92	20230719	4305	42.39	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
99	20230814	151018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6090	100	2	1.67	1707753860	281741	95.08	5990	6240	5890	7780	4200	5990	6061.51	2.51	0	-33196	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	951	14.67	1.23	12	1.80	415.00	4955.00	12750	20230719	-52.24	4305	20221013	41.46	12750	-52.24	20230719	5000	21.80	20230103	12750	-52.24	20230719	4305	41.46	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
100	20230814	141021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6020	30	2	0.50	865307240	144476	48.76	5990	6200	5890	7780	4200	5990	5989.28	2.51	0	-20907	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	940	14.51	1.21	12	0.93	415.00	4955.00	12750	20230719	-52.78	4305	20221013	39.84	12750	-52.78	20230719	5000	20.40	20230103	12750	-52.78	20230719	4305	39.84	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
101	20230814	131009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5940	-50	5	-0.83	519501790	87279	29.45	5990	6020	5890	7780	4200	5990	5952.07	2.51	0	-19776	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	927	14.31	1.20	12	0.56	415.00	4955.00	12750	20230719	-53.41	4305	20221013	37.98	12750	-53.41	20230719	5000	18.80	20230103	12750	-53.41	20230719	4305	37.98	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
102	20230814	121017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5930	-60	5	-1.00	443720170	74488	25.14	5990	6020	5900	7780	4200	5990	5956.80	2.51	0	-16250	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	926	14.29	1.20	12	0.48	415.00	4955.00	12750	20230719	-53.49	4305	20221013	37.75	12750	-53.49	20230719	5000	18.60	20230103	12750	-53.49	20230719	4305	37.75	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
103	20230814	111009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5960	-30	5	-0.50	349156470	58563	19.76	5990	6020	5900	7780	4200	5990	5961.92	2.51	0	-15178	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	930	14.36	1.20	12	0.38	415.00	4955.00	12750	20230719	-53.25	4305	20221013	38.44	12750	-53.25	20230719	5000	19.20	20230103	12750	-53.25	20230719	4305	38.44	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
104	20230814	101013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5940	-50	5	-0.83	277621650	46556	15.71	5990	6020	5900	7780	4200	5990	5963.00	2.51	0	-15311	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	927	14.31	1.20	12	0.30	415.00	4955.00	12750	20230719	-53.41	4305	20221013	37.98	12750	-53.41	20230719	5000	18.80	20230103	12750	-53.41	20230719	4305	37.98	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
105	20230814	091010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5970	-20	5	-0.33	105404540	17711	5.98	5990	6000	5910	7780	4200	5990	5950.69	2.51	0	-12129	6416	6202	6036	5822	5656	6310	5930	98	1790	500	3710	10	1	15610000	932	14.39	1.20	12	0.11	415.00	4955.00	12750	20230719	-53.18	4305	20221013	38.68	12750	-53.18	20230719	5000	19.40	20230103	12750	-53.18	20230719	4305	38.68	20221013	3.47	N	307930	500	97 억		392199	N	N	0	N	00	N
106	20230811	161010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5990	140	2	2.39	1762293790	291196	155.92	5870	6250	5870	7600	4100	5850	6051.99	2.21	0	48652	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	935	14.43	1.21	12	1.87	415.00	4955.00	12750	20230719	-53.02	4305	20221013	39.14	12750	-53.02	20230719	5000	19.80	20230103	12750	-53.02	20230719	4305	39.14	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
107	20230811	151004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6020	170	2	2.91	1696091260	280169	150.01	5870	6250	5870	7600	4100	5850	6053.81	2.21	0	50436	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	940	14.51	1.21	12	1.79	415.00	4955.00	12750	20230719	-52.78	4305	20221013	39.84	12750	-52.78	20230719	5000	20.40	20230103	12750	-52.78	20230719	4305	39.84	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
108	20230811	141003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6040	190	2	3.25	1564954510	258366	138.34	5870	6250	5870	7600	4100	5850	6057.12	2.21	0	55817	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	943	14.55	1.22	12	1.66	415.00	4955.00	12750	20230719	-52.63	4305	20221013	40.30	12750	-52.63	20230719	5000	20.80	20230103	12750	-52.63	20230719	4305	40.30	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
109	20230811	131002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6100	250	2	4.27	1451761850	239694	128.34	5870	6250	5870	7600	4100	5850	6056.73	2.21	0	55407	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	952	14.70	1.23	12	1.54	415.00	4955.00	12750	20230719	-52.16	4305	20221013	41.70	12750	-52.16	20230719	5000	22.00	20230103	12750	-52.16	20230719	4305	41.70	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
110	20230811	120954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6030	180	2	3.08	1079783840	179285	96.00	5870	6120	5870	7600	4100	5850	6022.72	2.21	0	58677	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	941	14.53	1.22	12	1.15	415.00	4955.00	12750	20230719	-52.71	4305	20221013	40.07	12750	-52.71	20230719	5000	20.60	20230103	12750	-52.71	20230719	4305	40.07	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
111	20230811	110954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6080	230	2	3.93	1035565230	171966	92.08	5870	6120	5870	7600	4100	5850	6021.92	2.21	0	56974	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	949	14.65	1.23	12	1.10	415.00	4955.00	12750	20230719	-52.31	4305	20221013	41.23	12750	-52.31	20230719	5000	21.60	20230103	12750	-52.31	20230719	4305	41.23	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
112	20230811	100949	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6030	180	2	3.08	768379200	127944	68.51	5870	6090	5870	7600	4100	5850	6005.59	2.21	0	39405	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	941	14.53	1.22	12	0.82	415.00	4955.00	12750	20230719	-52.71	4305	20221013	40.07	12750	-52.71	20230719	5000	20.60	20230103	12750	-52.71	20230719	4305	40.07	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
113	20230811	091001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5980	130	2	2.22	162014920	27256	14.59	5870	6030	5870	7600	4100	5850	5944.19	2.21	0	13923	6096	5972	5856	5732	5616	5915	5675	98	1750	500	3620	10	1	15610000	933	14.41	1.21	12	0.17	415.00	4955.00	12750	20230719	-53.10	4305	20221013	38.91	12750	-53.10	20230719	5000	19.60	20230103	12750	-53.10	20230719	4305	38.91	20221013	3.61	N	307930	500	97 억		345602	N	N	0	N	00	N
114	20230810	160951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5850	-130	5	-2.17	1073359040	184378	92.40	5980	5980	5740	7770	4190	5980	5820.90	2.14	0	11924	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	913	14.10	1.18	12	1.18	415.00	4955.00	12750	20230719	-54.12	4305	20221013	35.89	12750	-54.12	20230719	5000	17.00	20230103	12750	-54.12	20230719	4305	35.89	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
115	20230810	150948	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5870	-110	5	-1.84	996266900	171210	85.80	5980	5980	5740	7770	4190	5980	5818.63	2.14	0	10145	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	916	14.14	1.18	12	1.10	415.00	4955.00	12750	20230719	-53.96	4305	20221013	36.35	12750	-53.96	20230719	5000	17.40	20230103	12750	-53.96	20230719	4305	36.35	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
116	20230810	140950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5830	-150	5	-2.51	902108270	155088	77.72	5980	5980	5740	7770	4190	5980	5816.37	2.14	0	6409	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	910	14.05	1.18	12	0.99	415.00	4955.00	12750	20230719	-54.27	4305	20221013	35.42	12750	-54.27	20230719	5000	16.60	20230103	12750	-54.27	20230719	4305	35.42	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
117	20230810	130939	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5820	-160	5	-2.68	817915850	140664	70.49	5980	5980	5740	7770	4190	5980	5814.25	2.14	0	-4689	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	909	14.02	1.17	12	0.90	415.00	4955.00	12750	20230719	-54.35	4305	20221013	35.19	12750	-54.35	20230719	5000	16.40	20230103	12750	-54.35	20230719	4305	35.19	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
118	20230810	120958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5810	-170	5	-2.84	741613850	127567	63.93	5980	5980	5740	7770	4190	5980	5813.05	2.14	0	-9488	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	907	14.00	1.17	12	0.82	415.00	4955.00	12750	20230719	-54.43	4305	20221013	34.96	12750	-54.43	20230719	5000	16.20	20230103	12750	-54.43	20230719	4305	34.96	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
119	20230810	111000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5810	-170	5	-2.84	630806790	108447	54.35	5980	5980	5740	7770	4190	5980	5816.18	2.14	0	-17265	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	907	14.00	1.17	12	0.69	415.00	4955.00	12750	20230719	-54.43	4305	20221013	34.96	12750	-54.43	20230719	5000	16.20	20230103	12750	-54.43	20230719	4305	34.96	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
120	20230810	100954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5810	-170	5	-2.84	499852000	85785	42.99	5980	5980	5740	7770	4190	5980	5826.14	2.14	0	-20543	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	907	14.00	1.17	12	0.55	415.00	4955.00	12750	20230719	-54.43	4305	20221013	34.96	12750	-54.43	20230719	5000	16.20	20230103	12750	-54.43	20230719	4305	34.96	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
121	20230810	091004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5940	-40	5	-0.67	109615280	18460	9.25	5980	5980	5880	7770	4190	5980	5937.14	2.14	0	-3694	6160	6070	5940	5850	5720	6115	5895	98	1790	500	3700	10	1	15610000	927	14.31	1.20	12	0.12	415.00	4955.00	12750	20230719	-53.41	4305	20221013	37.98	12750	-53.41	20230719	5000	18.80	20230103	12750	-53.41	20230719	4305	37.98	20221013	3.94	N	307930	500	97 억		333679	N	N	1	N	00	N
122	20230809	160950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5980	10	2	0.17	1169671280	197942	69.69	5960	6030	5810	7760	4180	5970	5909.06	1.86	0	41869	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	933	14.41	1.21	12	1.27	415.00	4955.00	12750	20230719	-53.10	4305	20221013	38.91	12750	-53.10	20230719	5000	19.60	20230103	12750	-53.10	20230719	4305	38.91	20221013	3.50	N	307930	500	97 억		290951	N	N	1	N	00	N
123	20230809	150938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5930	-40	5	-0.67	1124358840	190321	67.01	5960	6030	5810	7760	4180	5970	5907.61	1.86	0	38713	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	926	14.29	1.20	12	1.22	415.00	4955.00	12750	20230719	-53.49	4305	20221013	37.75	12750	-53.49	20230719	5000	18.60	20230103	12750	-53.49	20230719	4305	37.75	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
124	20230809	140936	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5970	0	3	0.00	1011023460	171272	60.30	5960	6030	5810	7760	4180	5970	5902.92	1.86	0	36240	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	932	14.39	1.20	12	1.10	415.00	4955.00	12750	20230719	-53.18	4305	20221013	38.68	12750	-53.18	20230719	5000	19.40	20230103	12750	-53.18	20230719	4305	38.68	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
125	20230809	130957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6000	30	2	0.50	914758370	155139	54.62	5960	6030	5810	7760	4180	5970	5896.25	1.86	0	39818	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	937	14.46	1.21	12	0.99	415.00	4955.00	12750	20230719	-52.94	4305	20221013	39.37	12750	-52.94	20230719	5000	20.00	20230103	12750	-52.94	20230719	4305	39.37	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
126	20230809	120956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5960	-10	5	-0.17	758507580	129010	45.42	5960	6000	5810	7760	4180	5970	5879.26	1.86	0	38256	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	930	14.36	1.20	12	0.83	415.00	4955.00	12750	20230719	-53.25	4305	20221013	38.44	12750	-53.25	20230719	5000	19.20	20230103	12750	-53.25	20230719	4305	38.44	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
127	20230809	110948	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5890	-80	5	-1.34	588457010	100333	35.33	5960	6000	5810	7760	4180	5970	5864.76	1.86	0	22620	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	919	14.19	1.19	12	0.64	415.00	4955.00	12750	20230719	-53.80	4305	20221013	36.82	12750	-53.80	20230719	5000	17.80	20230103	12750	-53.80	20230719	4305	36.82	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
128	20230809	100935	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5820	-150	5	-2.51	448724740	76484	26.93	5960	6000	5820	7760	4180	5970	5866.54	1.86	0	6943	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	909	14.02	1.17	12	0.49	415.00	4955.00	12750	20230719	-54.35	4305	20221013	35.19	12750	-54.35	20230719	5000	16.40	20230103	12750	-54.35	20230719	4305	35.19	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
129	20230809	090941	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5860	-110	5	-1.84	105161100	17742	6.25	5960	6000	5850	7760	4180	5970	5926.58	1.86	0	-6016	6290	6130	5980	5820	5670	6055	5745	98	1790	500	3700	10	1	15610000	915	14.12	1.18	12	0.11	415.00	4955.00	12750	20230719	-54.04	4305	20221013	36.12	12750	-54.04	20230719	5000	17.20	20230103	12750	-54.04	20230719	4305	36.12	20221013	3.50	N	307930	500	97 억		290951	N	N	119	N	00	N
130	20230808	160959	54	100.00	KOSDAQ		금융	N	N	N	N		N	5970	-110	5	-1.81	1643746810	275448	36.37	5990	6140	5830	7900	4260	6080	5967.47	1.43	0	68486	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	932	14.39	1.20	12	1.76	415.00	4955.00	12750	20230719	-53.18	4305	20221013	38.68	12750	-53.18	20230719	5000	19.40	20230103	12750	-53.18	20230719	4305	38.68	20221013	2.61	N	307930	500	97 억		222449	N	N	119	N	01	N
131	20230808	150947	54	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-140	5	-2.30	1591830250	266743	35.23	5990	6140	5830	7900	4260	6080	5967.58	1.43	0	65641	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	927	14.31	1.20	12	1.71	415.00	4955.00	12750	20230719	-53.41	4305	20221013	37.98	12750	-53.41	20230719	5000	18.80	20230103	12750	-53.41	20230719	4305	37.98	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
132	20230808	140943	54	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-150	5	-2.47	1215832820	202911	26.80	5990	6140	5860	7900	4260	6080	5991.87	1.43	0	28138	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	926	14.29	1.20	12	1.30	415.00	4955.00	12750	20230719	-53.49	4305	20221013	37.75	12750	-53.49	20230719	5000	18.60	20230103	12750	-53.49	20230719	4305	37.75	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
133	20230808	130934	54	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-180	5	-2.96	1096947930	182756	24.13	5990	6140	5870	7900	4260	6080	6002.18	1.43	0	25534	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	921	14.22	1.19	12	1.17	415.00	4955.00	12750	20230719	-53.73	4305	20221013	37.05	12750	-53.73	20230719	5000	18.00	20230103	12750	-53.73	20230719	4305	37.05	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
134	20230808	120941	54	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-130	5	-2.14	939601940	156093	20.61	5990	6140	5910	7900	4260	6080	6019.43	1.43	0	27044	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	929	14.34	1.20	12	1.00	415.00	4955.00	12750	20230719	-53.33	4305	20221013	38.21	12750	-53.33	20230719	5000	19.00	20230103	12750	-53.33	20230719	4305	38.21	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
135	20230808	110929	54	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-100	5	-1.64	744095170	123239	16.27	5990	6140	5940	7900	4260	6080	6037.76	1.43	0	22955	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	933	14.41	1.21	12	0.79	415.00	4955.00	12750	20230719	-53.10	4305	20221013	38.91	12750	-53.10	20230719	5000	19.60	20230103	12750	-53.10	20230719	4305	38.91	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
136	20230808	100942	54	100.00	KOSDAQ		금융	N	N	N	N		N	6120	40	2	0.66	559756830	92581	12.23	5990	6140	5940	7900	4260	6080	6046.07	1.43	0	32104	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	955	14.75	1.24	12	0.59	415.00	4955.00	12750	20230719	-52.00	4305	20221013	42.16	12750	-52.00	20230719	5000	22.40	20230103	12750	-52.00	20230719	4305	42.16	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
137	20230808	090947	54	100.00	KOSDAQ		금융	N	N	N	N		N	6070	-10	5	-0.16	215055450	35692	4.71	5990	6100	5940	7900	4260	6080	6025.04	1.43	0	10513	6606	6342	6156	5892	5706	6250	5800	98	1820	500	3760	10	1	15610000	948	14.63	1.23	12	0.23	415.00	4955.00	12750	20230719	-52.39	4305	20221013	41.00	12750	-52.39	20230719	5000	21.40	20230103	12750	-52.39	20230719	4305	41.00	20221013	2.61	N	307930	500	97 억		222449	N	N	24	N	01	N
138	20230807	160938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6080	-420	5	-6.46	4596369290	745279	11.82	6410	6420	5970	8450	4550	6500	6166.94	1.13	0	57388	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	949	14.65	1.23	12	4.77	415.00	4955.00	12750	20230719	-52.31	4305	20221013	41.23	12750	-52.31	20230719	5000	21.60	20230103	12750	-52.31	20230719	4305	41.23	20221013	2.64	N	307930	500	97 억		176418	N	N	24	N	00	N
139	20230807	150938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6090	-410	5	-6.31	4441347610	719781	11.42	6410	6420	5970	8450	4550	6500	6169.99	1.13	0	55031	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	951	14.67	1.23	12	4.61	415.00	4955.00	12750	20230719	-52.24	4305	20221013	41.46	12750	-52.24	20230719	5000	21.80	20230103	12750	-52.24	20230719	4305	41.46	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
140	20230807	140944	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6050	-450	5	-6.92	4219194170	683256	10.84	6410	6420	5970	8450	4550	6500	6174.69	1.13	0	38586	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	944	14.58	1.22	12	4.38	415.00	4955.00	12750	20230719	-52.55	4305	20221013	40.53	12750	-52.55	20230719	5000	21.00	20230103	12750	-52.55	20230719	4305	40.53	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
141	20230807	130932	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5980	-520	5	-8.00	3797690590	613304	9.73	6410	6420	5970	8450	4550	6500	6191.72	1.13	0	32641	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	933	14.41	1.21	12	3.93	415.00	4955.00	12750	20230719	-53.10	4305	20221013	38.91	12750	-53.10	20230719	5000	19.60	20230103	12750	-53.10	20230719	4305	38.91	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
142	20230807	120932	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6170	-330	5	-5.08	3138936550	504762	8.01	6410	6420	6100	8450	4550	6500	6218.13	1.13	0	43450	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	963	14.87	1.25	12	3.23	415.00	4955.00	12750	20230719	-51.61	4305	20221013	43.32	12750	-51.61	20230719	5000	23.40	20230103	12750	-51.61	20230719	4305	43.32	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
143	20230807	110924	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6170	-330	5	-5.08	2944997520	473348	7.51	6410	6420	6100	8450	4550	6500	6221.09	1.13	0	45470	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	963	14.87	1.25	12	3.03	415.00	4955.00	12750	20230719	-51.61	4305	20221013	43.32	12750	-51.61	20230719	5000	23.40	20230103	12750	-51.61	20230719	4305	43.32	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
144	20230807	100937	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6200	-300	5	-4.62	1884214780	301912	4.79	6410	6420	6100	8450	4550	6500	6240.15	1.13	0	12817	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	968	14.94	1.25	12	1.93	415.00	4955.00	12750	20230719	-51.37	4305	20221013	44.02	12750	-51.37	20230719	5000	24.00	20230103	12750	-51.37	20230719	4305	44.02	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
145	20230807	090934	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	6300	-200	5	-3.08	602027190	95271	1.51	6410	6420	6240	8450	4550	6500	6317.33	1.13	0	-22	8426	7462	6906	5942	5386	7185	5665	98	1950	500	4030	10	1	15610000	983	15.18	1.27	12	0.61	415.00	4955.00	12750	20230719	-50.59	4305	20221013	46.34	12750	-50.59	20230719	5000	26.00	20230103	12750	-50.59	20230719	4305	46.34	20221013	2.64	N	307930	500	97 억		176418	N	N	19	N	00	N
146	20230804	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	-520	5	-7.41	44141644020	6266517	1075.42	7160	7870	6350	9120	4920	7020	7044.22	5.41	0	-670141	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1015	15.66	1.31	12	40.14	415.00	4955.00	12750	20230719	-49.02	4305	20221013	50.99	12750	-49.02	20230719	5000	30.00	20230103	12750	-49.02	20230719	4305	50.99	20221013	2.69	N	307930	500	97 억		844451	N	N	19	N	00	N
147	20230804	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-560	5	-7.98	43744134890	6205063	1064.88	7160	7870	6350	9120	4920	7020	7049.75	5.41	0	-670585	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1008	15.57	1.30	12	39.75	415.00	4955.00	12750	20230719	-49.33	4305	20221013	50.06	12750	-49.33	20230719	5000	29.20	20230103	12750	-49.33	20230719	4305	50.06	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
148	20230804	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-560	5	-7.98	43268884510	6131787	1052.30	7160	7870	6350	9120	4920	7020	7056.49	5.41	0	-642328	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1008	15.57	1.30	12	39.28	415.00	4955.00	12750	20230719	-49.33	4305	20221013	50.06	12750	-49.33	20230719	5000	29.20	20230103	12750	-49.33	20230719	4305	50.06	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
149	20230804	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	-570	5	-8.12	42941528130	6081035	1043.59	7160	7870	6350	9120	4920	7020	7061.55	5.41	0	-640812	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1007	15.54	1.30	12	38.96	415.00	4955.00	12750	20230719	-49.41	4305	20221013	49.83	12750	-49.41	20230719	5000	29.00	20230103	12750	-49.41	20230719	4305	49.83	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
150	20230804	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	6520	-500	5	-7.12	42164781560	5960368	1022.88	7160	7870	6470	9120	4920	7020	7074.19	5.41	0	-620054	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1018	15.71	1.32	12	38.18	415.00	4955.00	12750	20230719	-48.86	4305	20221013	51.45	12750	-48.86	20230719	5000	30.40	20230103	12750	-48.86	20230719	4305	51.45	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
151	20230804	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	6620	-400	5	-5.70	36584358240	5110641	877.06	7160	7870	6510	9120	4920	7020	7158.47	5.41	0	-588890	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1033	15.95	1.34	12	32.74	415.00	4955.00	12750	20230719	-48.08	4305	20221013	53.77	12750	-48.08	20230719	5000	32.40	20230103	12750	-48.08	20230719	4305	53.77	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
152	20230804	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	40	2	0.57	26790864080	3666743	629.27	7160	7870	6690	9120	4920	7020	7306.45	5.41	0	-471017	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1102	17.01	1.42	12	23.49	415.00	4955.00	12750	20230719	-44.63	4305	20221013	64.00	12750	-44.63	20230719	5000	41.20	20230103	12750	-44.63	20230719	4305	64.00	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
153	20230804	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	7580	560	2	7.98	5863119110	775216	133.04	7160	7870	7120	9120	4920	7020	7563.21	5.41	0	-58098	7380	7200	7050	6870	6720	7125	6795	98	2100	500	4350	10	1	15610000	1183	18.27	1.53	12	4.97	415.00	4955.00	12750	20230719	-40.55	4305	20221013	76.07	12750	-40.55	20230719	5000	51.60	20230103	12750	-40.55	20230719	4305	76.07	20221013	2.69	N	307930	500	97 억		844451	N	N	29	N	00	N
154	20230803	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	-300	5	-4.10	3933817500	561210	99.46	7230	7230	6900	9510	5130	7320	7009.52	5.42	0	1048	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1096	16.92	1.42	12	3.60	415.00	4955.00	12750	20230719	-44.94	4305	20221013	63.07	12750	-44.94	20230719	5000	40.40	20230103	12750	-44.94	20230719	4305	63.07	20221013	2.34	N	307930	500	97 억		846777	N	N	29	N	00	N
155	20230803	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	-300	5	-4.10	3738566540	533362	94.52	7230	7230	6900	9510	5130	7320	7009.44	5.42	0	2925	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1096	16.92	1.42	12	3.42	415.00	4955.00	12750	20230719	-44.94	4305	20221013	63.07	12750	-44.94	20230719	5000	40.40	20230103	12750	-44.94	20230719	4305	63.07	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
156	20230803	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-320	5	-4.37	3460161760	493628	87.48	7230	7230	6900	9510	5130	7320	7009.65	5.42	0	-135	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1093	16.87	1.41	12	3.16	415.00	4955.00	12750	20230719	-45.10	4305	20221013	62.60	12750	-45.10	20230719	5000	40.00	20230103	12750	-45.10	20230719	4305	62.60	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
157	20230803	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	-260	5	-3.55	2878347010	411032	72.84	7230	7230	6900	9510	5130	7320	7002.73	5.42	0	25319	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1102	17.01	1.42	12	2.63	415.00	4955.00	12750	20230719	-44.63	4305	20221013	64.00	12750	-44.63	20230719	5000	41.20	20230103	12750	-44.63	20230719	4305	64.00	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
158	20230803	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	-310	5	-4.23	2430395240	347385	61.56	7230	7230	6900	9510	5130	7320	6996.26	5.42	0	308	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1094	16.89	1.41	12	2.23	415.00	4955.00	12750	20230719	-45.02	4305	20221013	62.83	12750	-45.02	20230719	5000	40.20	20230103	12750	-45.02	20230719	4305	62.83	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
159	20230803	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-390	5	-5.33	2067381660	295143	52.31	7230	7230	6920	9510	5130	7320	7004.68	5.42	0	-8229	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1082	16.70	1.40	12	1.89	415.00	4955.00	12750	20230719	-45.65	4305	20221013	60.98	12750	-45.65	20230719	5000	38.60	20230103	12750	-45.65	20230719	4305	60.98	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
160	20230803	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	-330	5	-4.51	1531159530	218253	38.68	7230	7230	6920	9510	5130	7320	7015.53	5.42	0	-11191	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1091	16.84	1.41	12	1.40	415.00	4955.00	12750	20230719	-45.18	4305	20221013	62.37	12750	-45.18	20230719	5000	39.80	20230103	12750	-45.18	20230719	4305	62.37	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
161	20230803	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	-340	5	-4.64	389712340	55079	9.76	7230	7230	6980	9510	5130	7320	7075.52	5.42	0	-9317	8133	7726	7463	7056	6793	7595	6925	98	2190	500	4530	10	1	15610000	1090	16.82	1.41	12	0.35	415.00	4955.00	12750	20230719	-45.25	4305	20221013	62.14	12750	-45.25	20230719	5000	39.60	20230103	12750	-45.25	20230719	4305	62.14	20221013	2.34	N	307930	500	97 억		846777	N	N	8	N	00	N
162	20230802	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	7320	-250	5	-3.30	4169463950	553250	51.08	7360	7870	7200	9840	5300	7570	7536.87	5.15	0	48825	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1143	17.64	1.48	12	3.54	415.00	4955.00	12750	20230719	-42.59	4305	20221013	70.03	12750	-42.59	20230719	5000	46.40	20230103	12750	-42.59	20230719	4305	70.03	20221013	2.16	N	307930	500	97 억		803451	N	N	8	N	00	N
163	20230802	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	7320	-250	5	-3.30	3998752880	529859	48.92	7360	7870	7200	9840	5300	7570	7546.80	5.15	0	46803	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1143	17.64	1.48	12	3.39	415.00	4955.00	12750	20230719	-42.59	4305	20221013	70.03	12750	-42.59	20230719	5000	46.40	20230103	12750	-42.59	20230719	4305	70.03	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
164	20230802	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	7350	-220	5	-2.91	3421840660	450573	41.60	7360	7870	7290	9840	5300	7570	7594.45	5.15	0	46531	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1147	17.71	1.48	12	2.89	415.00	4955.00	12750	20230719	-42.35	4305	20221013	70.73	12750	-42.35	20230719	5000	47.00	20230103	12750	-42.35	20230719	4305	70.73	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
165	20230802	130912	57	100.00	KOSDAQ		금융	N	N	N	N		N	7470	-100	5	-1.32	2899829030	379823	35.07	7360	7870	7360	9840	5300	7570	7634.77	5.15	0	53532	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1166	18.00	1.51	12	2.43	415.00	4955.00	12750	20230719	-41.41	4305	20221013	73.52	12750	-41.41	20230719	5000	49.40	20230103	12750	-41.41	20230719	4305	73.52	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
166	20230802	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	7490	-80	5	-1.06	2632220830	344010	31.76	7360	7870	7360	9840	5300	7570	7651.70	5.15	0	68042	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1169	18.05	1.51	12	2.20	415.00	4955.00	12750	20230719	-41.25	4305	20221013	73.98	12750	-41.25	20230719	5000	49.80	20230103	12750	-41.25	20230719	4305	73.98	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
167	20230802	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	30	2	0.40	2046108310	265830	24.55	7360	7870	7360	9840	5300	7570	7697.29	5.15	0	49058	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1186	18.31	1.53	12	1.70	415.00	4955.00	12750	20230719	-40.39	4305	20221013	76.54	12750	-40.39	20230719	5000	52.00	20230103	12750	-40.39	20230719	4305	76.54	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
168	20230802	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	7770	200	2	2.64	1446146900	187707	17.33	7360	7870	7360	9840	5300	7570	7704.63	5.15	0	53899	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1213	18.72	1.57	12	1.20	415.00	4955.00	12750	20230719	-39.06	4305	20221013	80.49	12750	-39.06	20230719	5000	55.40	20230103	12750	-39.06	20230719	4305	80.49	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
169	20230802	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	100	2	1.32	520683230	68598	6.33	7360	7740	7360	9840	5300	7570	7590.50	5.15	0	27464	8830	8200	7850	7220	6870	8025	7045	98	2270	500	4690	10	1	15610000	1197	18.48	1.55	12	0.44	415.00	4955.00	12750	20230719	-39.84	4305	20221013	78.16	12750	-39.84	20230719	5000	53.40	20230103	12750	-39.84	20230719	4305	78.16	20221013	2.16	N	307930	500	97 억		803451	N	N	15	N	00	N
170	20230801	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	7570	-640	5	-7.80	8548213340	1072712	116.26	8070	8480	7500	10670	5750	8210	7969.47	6.38	0	-191179	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1182	18.24	1.53	12	6.87	415.00	4955.00	12750	20230719	-40.63	4305	20221013	75.84	12750	-40.63	20230719	5000	51.40	20230103	12750	-40.63	20230719	4305	75.84	20221013	2.00	N	307930	500	97 억		995962	N	N	15	N	00	N
171	20230801	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	7540	-670	5	-8.16	8365436140	1048499	113.64	8070	8480	7500	10670	5750	8210	7978.49	6.38	0	-187484	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1177	18.17	1.52	12	6.72	415.00	4955.00	12750	20230719	-40.86	4305	20221013	75.15	12750	-40.86	20230719	5000	50.80	20230103	12750	-40.86	20230719	4305	75.15	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N
172	20230801	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-560	5	-6.82	7835499980	978433	106.04	8070	8480	7530	10670	5750	8210	8008.21	6.38	0	-163887	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1194	18.43	1.54	12	6.27	415.00	4955.00	12750	20230719	-40.00	4305	20221013	77.70	12750	-40.00	20230719	5000	53.00	20230103	12750	-40.00	20230719	4305	77.70	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N
173	20230801	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-590	5	-7.19	7254121970	901918	97.75	8070	8480	7570	10670	5750	8210	8043.00	6.38	0	-154582	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1189	18.36	1.54	12	5.78	415.00	4955.00	12750	20230719	-40.24	4305	20221013	77.00	12750	-40.24	20230719	5000	52.40	20230103	12750	-40.24	20230719	4305	77.00	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N
174	20230801	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	-460	5	-5.60	6464713890	799261	86.62	8070	8480	7710	10670	5750	8210	8088.36	6.38	0	-134111	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1210	18.67	1.56	12	5.12	415.00	4955.00	12750	20230719	-39.22	4305	20221013	80.02	12750	-39.22	20230719	5000	55.00	20230103	12750	-39.22	20230719	4305	80.02	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N
175	20230801	110858	57	100.00	KOSDAQ		금융	N	N	N	N		N	7910	-300	5	-3.65	5683579680	699069	75.77	8070	8480	7760	10670	5750	8210	8130.21	6.38	0	-91675	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1235	19.06	1.60	12	4.48	415.00	4955.00	12750	20230719	-37.96	4305	20221013	83.74	12750	-37.96	20230719	5000	58.20	20230103	12750	-37.96	20230719	4305	83.74	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N
176	20230801	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	7990	-220	5	-2.68	2178524910	265208	28.74	8070	8480	7980	10670	5750	8210	8214.40	6.38	0	-16475	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1247	19.25	1.61	12	1.70	415.00	4955.00	12750	20230719	-37.33	4305	20221013	85.60	12750	-37.33	20230719	5000	59.80	20230103	12750	-37.33	20230719	4305	85.60	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N
177	20230801	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	8170	-40	5	-0.49	316562750	38645	4.19	8070	8310	8070	10670	5750	8210	8191.56	6.38	0	8924	9043	8626	8013	7596	6983	8835	7805	98	2460	500	5090	10	1	15610000	1275	19.69	1.65	12	0.25	415.00	4955.00	12750	20230719	-35.92	4305	20221013	89.78	12750	-35.92	20230719	5000	63.40	20230103	12750	-35.92	20230719	4305	89.78	20221013	2.00	N	307930	500	97 억		995962	N	N	24	N	00	N