KissMeData/366330/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	161216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8770	1620	2	22.66	15758765820	1943375	123.99	7250	8800	7250	9290	5010	7150	8106.26	1.67	0	12970	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	399	-797.27	4.65	12	42.71	-11.00	1885.00	8800	20230831	-0.34	3215	20230602	172.78	8800	-0.34	20230831	3215	172.78	20230602	8800	-0.34	20230831	1980	342.93	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
3	20230831	151530	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8280	1130	2	15.80	14480729640	1795693	114.57	7250	8800	7250	9290	5010	7150	8064.21	1.67	0	17909	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	377	-752.73	4.39	12	39.47	-11.00	1885.00	8800	20230831	-5.91	3215	20230602	157.54	8800	-5.91	20230831	3215	157.54	20230602	8800	-5.91	20230831	1980	318.18	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
4	20230831	141652	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8150	1000	2	13.99	12815597900	1593096	101.64	7250	8800	7250	9290	5010	7150	8044.53	1.67	0	-3194	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	371	-740.91	4.32	12	35.01	-11.00	1885.00	8800	20230831	-7.39	3215	20230602	153.50	8800	-7.39	20230831	3215	153.50	20230602	8800	-7.39	20230831	1980	311.62	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
5	20230831	131613	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8120	970	2	13.57	11582924690	1441618	91.98	7250	8800	7250	9290	5010	7150	8034.74	1.67	0	-15044	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	369	-738.18	4.31	12	31.68	-11.00	1885.00	8800	20230831	-7.73	3215	20230602	152.57	8800	-7.73	20230831	3215	152.57	20230602	8800	-7.73	20230831	1980	310.10	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
6	20230831	121707	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7810	660	2	9.23	10759686080	1337854	85.36	7250	8800	7250	9290	5010	7150	8042.58	1.67	0	-8422	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	355	-710.00	4.14	12	29.40	-11.00	1885.00	8800	20230831	-11.25	3215	20230602	142.92	8800	-11.25	20230831	3215	142.92	20230602	8800	-11.25	20230831	1980	294.44	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
7	20230831	112150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7770	620	2	8.67	9912615120	1229055	78.42	7250	8800	7250	9290	5010	7150	8065.32	1.67	0	-13359	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	354	-706.36	4.12	12	27.01	-11.00	1885.00	8800	20230831	-11.70	3215	20230602	141.68	8800	-11.70	20230831	3215	141.68	20230602	8800	-11.70	20230831	1980	292.42	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
8	20230831	101757	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	8260	1110	2	15.52	7873016760	977032	62.34	7250	8800	7250	9290	5010	7150	8058.21	1.67	0	-11224	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	376	-750.91	4.38	12	21.47	-11.00	1885.00	8800	20230831	-6.14	3215	20230602	156.92	8800	-6.14	20230831	3215	156.92	20230602	8800	-6.14	20230831	1980	317.17	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
9	20230831	091634	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7700	550	2	7.69	2346528790	310863	19.83	7250	7970	7250	9290	5010	7150	7548.59	1.67	0	8138	8603	7876	7003	6276	5403	8240	6640	5	2140	100	4290	10	1	4550000	350	-700.00	4.08	12	6.83	-11.00	1885.00	7970	20230831	-3.39	3215	20230602	139.50	7970	-3.39	20230831	3215	139.50	20230602	7970	-3.39	20230831	1980	288.89	20221214	2.83	N	366330	100	4 억		76064	N	N	0	N	00	N
10	20230830	161221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7150	960	2	15.51	11036114550	1551171	488.11	6310	7730	6130	8040	4340	6190	7114.38	1.94	0	-6636	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	325	-650.00	3.79	12	34.09	-11.00	1885.00	7730	20230830	-7.50	3215	20230602	122.40	7730	-7.50	20230830	3215	122.40	20230602	7730	-7.50	20230830	1980	261.11	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
11	20230830	151459	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7110	920	2	14.86	10293370650	1448329	455.75	6310	7730	6130	8040	4340	6190	7107.07	1.94	0	-21473	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	324	-646.36	3.77	12	31.83	-11.00	1885.00	7730	20230830	-8.02	3215	20230602	121.15	7730	-8.02	20230830	3215	121.15	20230602	7730	-8.02	20230830	1980	259.09	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
12	20230830	141558	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7190	1000	2	16.16	7047717380	1011356	318.25	6310	7430	6130	8040	4340	6190	6968.58	1.94	0	20363	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	327	-653.64	3.81	12	22.23	-11.00	1885.00	7430	20230830	-3.23	3215	20230602	123.64	7430	-3.23	20230830	3215	123.64	20230602	7430	-3.23	20230830	1980	263.13	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
13	20230830	131556	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7150	960	2	15.51	6188859380	892231	280.76	6310	7430	6130	8040	4340	6190	6936.39	1.94	0	11317	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	325	-650.00	3.79	12	19.61	-11.00	1885.00	7430	20230830	-3.77	3215	20230602	122.40	7430	-3.77	20230830	3215	122.40	20230602	7430	-3.77	20230830	1980	261.11	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
14	20230830	121607	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7080	890	2	14.38	5656620640	818295	257.49	6310	7430	6130	8040	4340	6190	6912.69	1.94	0	12577	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	322	-643.64	3.76	12	17.98	-11.00	1885.00	7430	20230830	-4.71	3215	20230602	120.22	7430	-4.71	20230830	3215	120.22	20230602	7430	-4.71	20230830	1980	257.58	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
15	20230830	112137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	7250	1060	2	17.12	4132549550	608999	191.64	6310	7250	6130	8040	4340	6190	6785.81	1.94	0	16389	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	330	-659.09	3.85	12	13.38	-11.00	1885.00	7250	20230830	0.00	3215	20230602	125.51	7250	0.00	20230830	3215	125.51	20230602	7250	0.00	20230830	1980	266.16	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
16	20230830	101657	57	100.00	KOSDAQ		금융	N	N	N	N		N	6560	370	2	5.98	935058340	146731	46.17	6310	6780	6130	8040	4340	6190	6372.60	1.94	0	9407	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	298	-596.36	3.48	12	3.22	-11.00	1885.00	6890	20230626	-4.79	3215	20230602	104.04	6890	-4.79	20230626	3215	104.04	20230602	6890	-4.79	20230626	1980	231.31	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
17	20230830	091556	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-10	5	-0.16	138270080	22154	6.97	6310	6310	6150	8040	4340	6190	6241.31	1.94	0	-5254	6723	6456	6113	5846	5503	6590	5980	5	1850	100	3710	10	1	4550000	281	-561.82	3.28	12	0.49	-11.00	1885.00	6890	20230626	-10.30	3215	20230602	92.22	6890	-10.30	20230626	3215	92.22	20230602	6890	-10.30	20230626	1980	212.12	20221214	2.76	N	366330	100	4 억		88325	N	N	0	N	00	N
18	20230829	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	280	2	4.74	1933063160	317153	393.29	5910	6380	5770	7680	4140	5910	6094.26	1.81	0	4468	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	282	-562.73	3.28	12	6.97	-11.00	1885.00	6890	20230626	-10.16	3215	20230602	92.53	6890	-10.16	20230626	3215	92.53	20230602	6890	-10.16	20230626	1980	212.63	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
19	20230829	151511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6210	300	2	5.08	1858154350	305033	378.26	5910	6380	5770	7680	4140	5910	6091.65	1.81	0	4565	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	283	-564.55	3.29	12	6.70	-11.00	1885.00	6890	20230626	-9.87	3215	20230602	93.16	6890	-9.87	20230626	3215	93.16	20230602	6890	-9.87	20230626	1980	213.64	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
20	20230829	141656	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	220	2	3.72	1691923290	278121	344.89	5910	6380	5770	7680	4140	5910	6083.41	1.81	0	6508	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	279	-557.27	3.25	12	6.11	-11.00	1885.00	6890	20230626	-11.03	3215	20230602	90.67	6890	-11.03	20230626	3215	90.67	20230602	6890	-11.03	20230626	1980	209.60	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
21	20230829	131547	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	230	2	3.89	1524663770	250928	311.17	5910	6380	5770	7680	4140	5910	6076.10	1.81	0	10241	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	279	-558.18	3.26	12	5.51	-11.00	1885.00	6890	20230626	-10.89	3215	20230602	90.98	6890	-10.89	20230626	3215	90.98	20230602	6890	-10.89	20230626	1980	210.10	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
22	20230829	121656	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	230	2	3.89	1375569960	226550	280.94	5910	6380	5770	7680	4140	5910	6071.82	1.81	0	8036	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	279	-558.18	3.26	12	4.98	-11.00	1885.00	6890	20230626	-10.89	3215	20230602	90.98	6890	-10.89	20230626	3215	90.98	20230602	6890	-10.89	20230626	1980	210.10	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
23	20230829	112400	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	220	2	3.72	1207264540	199220	247.05	5910	6380	5770	7680	4140	5910	6059.96	1.81	0	5250	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	279	-557.27	3.25	12	4.38	-11.00	1885.00	6890	20230626	-11.03	3215	20230602	90.67	6890	-11.03	20230626	3215	90.67	20230602	6890	-11.03	20230626	1980	209.60	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
24	20230829	101753	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	230	2	3.89	670944200	112557	139.58	5910	6200	5770	7680	4140	5910	5960.93	1.81	0	4720	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	279	-558.18	3.26	12	2.47	-11.00	1885.00	6890	20230626	-10.89	3215	20230602	90.98	6890	-10.89	20230626	3215	90.98	20230602	6890	-10.89	20230626	1980	210.10	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
25	20230829	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-100	5	-1.69	103247890	17691	21.94	5910	5920	5770	7680	4140	5910	5836.18	1.81	0	-94	6110	6010	5900	5800	5690	5955	5745	5	1770	100	3540	10	1	4550000	264	-528.18	3.08	12	0.39	-11.00	1885.00	6890	20230626	-15.67	3215	20230602	80.72	6890	-15.67	20230626	3215	80.72	20230602	6890	-15.67	20230626	1980	193.43	20221214	2.78	N	366330	100	4 억		82292	N	N	0	N	00	N
26	20230828	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	60	2	1.03	475947940	80541	60.85	5950	6000	5790	7600	4100	5850	5909.39	1.90	0	-5245	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	269	-537.27	3.14	12	1.77	-11.00	1885.00	6890	20230626	-14.22	3215	20230602	83.83	6890	-14.22	20230626	3215	83.83	20230602	6890	-14.22	20230626	1980	198.48	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
27	20230828	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	50	2	0.85	445086300	75333	56.91	5950	6000	5790	7600	4100	5850	5908.25	1.90	0	-3454	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	268	-536.36	3.13	12	1.66	-11.00	1885.00	6890	20230626	-14.37	3215	20230602	83.51	6890	-14.37	20230626	3215	83.51	20230602	6890	-14.37	20230626	1980	197.98	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
28	20230828	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	90	2	1.54	373192860	63152	47.71	5950	6000	5790	7600	4100	5850	5909.44	1.90	0	-288	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	270	-540.00	3.15	12	1.39	-11.00	1885.00	6890	20230626	-13.79	3215	20230602	84.76	6890	-13.79	20230626	3215	84.76	20230602	6890	-13.79	20230626	1980	200.00	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
29	20230828	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	100	2	1.71	344439970	58309	44.05	5950	6000	5790	7600	4100	5850	5907.15	1.90	0	1728	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	271	-540.91	3.16	12	1.28	-11.00	1885.00	6890	20230626	-13.64	3215	20230602	85.07	6890	-13.64	20230626	3215	85.07	20230602	6890	-13.64	20230626	1980	200.51	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
30	20230828	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	50	2	0.85	288046910	48842	36.90	5950	6000	5790	7600	4100	5850	5897.52	1.90	0	3314	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	268	-536.36	3.13	12	1.07	-11.00	1885.00	6890	20230626	-14.37	3215	20230602	83.51	6890	-14.37	20230626	3215	83.51	20230602	6890	-14.37	20230626	1980	197.98	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
31	20230828	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	90	2	1.54	230546460	39176	29.60	5950	6000	5790	7600	4100	5850	5884.89	1.90	0	3905	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	270	-540.00	3.15	12	0.86	-11.00	1885.00	6890	20230626	-13.79	3215	20230602	84.76	6890	-13.79	20230626	3215	84.76	20230602	6890	-13.79	20230626	1980	200.00	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
32	20230828	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	110	2	1.88	118744330	20337	15.36	5950	5960	5790	7600	4100	5850	5838.83	1.90	0	-1291	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	271	-541.82	3.16	12	0.45	-11.00	1885.00	6890	20230626	-13.50	3215	20230602	85.38	6890	-13.50	20230626	3215	85.38	20230602	6890	-13.50	20230626	1980	201.01	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
33	20230828	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-10	5	-0.17	18808440	3220	2.43	5950	5950	5800	7600	4100	5850	5841.13	1.90	0	510	6196	6022	5886	5712	5576	5955	5645	5	1750	100	3510	10	1	4550000	266	-530.91	3.10	12	0.07	-11.00	1885.00	6890	20230626	-15.24	3215	20230602	81.65	6890	-15.24	20230626	3215	81.65	20230602	6890	-15.24	20230626	1980	194.95	20221214	2.83	N	366330	100	4 억		86483	N	N	0	N	00	N
34	20230825	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-160	5	-2.66	769852160	130888	39.29	6000	6060	5750	7810	4210	6010	5881.42	2.46	0	-28376	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	266	-531.82	3.10	12	2.88	-11.00	1885.00	6890	20230626	-15.09	3215	20230602	81.96	6890	-15.09	20230626	3215	81.96	20230602	6890	-15.09	20230626	1980	195.45	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
35	20230825	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-200	5	-3.33	726456210	123527	37.08	6000	6060	5750	7810	4210	6010	5880.58	2.46	0	-25120	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	264	-528.18	3.08	12	2.71	-11.00	1885.00	6890	20230626	-15.67	3215	20230602	80.72	6890	-15.67	20230626	3215	80.72	20230602	6890	-15.67	20230626	1980	193.43	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
36	20230825	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-260	5	-4.33	648497210	110123	33.06	6000	6060	5750	7810	4210	6010	5888.46	2.46	0	-20627	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	262	-522.73	3.05	12	2.42	-11.00	1885.00	6890	20230626	-16.55	3215	20230602	78.85	6890	-16.55	20230626	3215	78.85	20230602	6890	-16.55	20230626	1980	190.40	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
37	20230825	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-160	5	-2.66	548530730	92920	27.89	6000	6060	5820	7810	4210	6010	5902.85	2.46	0	-15664	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	266	-531.82	3.10	12	2.04	-11.00	1885.00	6890	20230626	-15.09	3215	20230602	81.96	6890	-15.09	20230626	3215	81.96	20230602	6890	-15.09	20230626	1980	195.45	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
38	20230825	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	0	3	0.00	451859670	76483	22.96	6000	6060	5820	7810	4210	6010	5907.51	2.46	0	-13158	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	273	-546.36	3.19	12	1.68	-11.00	1885.00	6890	20230626	-12.77	3215	20230602	86.94	6890	-12.77	20230626	3215	86.94	20230602	6890	-12.77	20230626	1980	203.54	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
39	20230825	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-170	5	-2.83	289979470	49123	14.75	6000	6060	5820	7810	4210	6010	5902.36	2.46	0	-4972	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	266	-530.91	3.10	12	1.08	-11.00	1885.00	6890	20230626	-15.24	3215	20230602	81.65	6890	-15.24	20230626	3215	81.65	20230602	6890	-15.24	20230626	1980	194.95	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
40	20230825	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-110	5	-1.83	201326770	33983	10.20	6000	6060	5860	7810	4210	6010	5923.45	2.46	0	-4441	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	268	-536.36	3.13	12	0.75	-11.00	1885.00	6890	20230626	-14.37	3215	20230602	83.51	6890	-14.37	20230626	3215	83.51	20230602	6890	-14.37	20230626	1980	197.98	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
41	20230825	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-30	5	-0.50	56655780	9423	2.83	6000	6060	5970	7810	4210	6010	6012.60	2.46	0	-1860	6516	6262	5956	5702	5396	6390	5830	5	1800	100	3600	10	1	4550000	272	-543.64	3.17	12	0.21	-11.00	1885.00	6890	20230626	-13.21	3215	20230602	86.00	6890	-13.21	20230626	3215	86.00	20230602	6890	-13.21	20230626	1980	202.02	20221214	2.88	N	366330	100	4 억		112051	N	N	0	N	00	N
42	20230824	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	330	2	5.81	1990857180	332994	124.07	5680	6210	5650	7380	3980	5680	5978.46	2.11	0	16919	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	273	-546.36	3.19	12	7.32	-11.00	1885.00	6890	20230626	-12.77	3215	20230602	86.94	6890	-12.77	20230626	3215	86.94	20230602	6890	-12.77	20230626	1980	203.54	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
43	20230824	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	320	2	5.63	1949965370	326199	121.54	5680	6210	5650	7380	3980	5680	5977.84	2.11	0	16980	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	273	-545.45	3.18	12	7.17	-11.00	1885.00	6890	20230626	-12.92	3215	20230602	86.63	6890	-12.92	20230626	3215	86.63	20230602	6890	-12.92	20230626	1980	203.03	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
44	20230824	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	250	2	4.40	1668979100	279636	104.19	5680	6210	5650	7380	3980	5680	5968.40	2.11	0	27950	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	270	-539.09	3.15	12	6.15	-11.00	1885.00	6890	20230626	-13.93	3215	20230602	84.45	6890	-13.93	20230626	3215	84.45	20230602	6890	-13.93	20230626	1980	199.49	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
45	20230824	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	240	2	4.23	1532086160	256473	95.56	5680	6210	5650	7380	3980	5680	5973.67	2.11	0	28840	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	269	-538.18	3.14	12	5.64	-11.00	1885.00	6890	20230626	-14.08	3215	20230602	84.14	6890	-14.08	20230626	3215	84.14	20230602	6890	-14.08	20230626	1980	198.99	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
46	20230824	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	380	2	6.69	1155341670	194571	72.50	5680	6160	5650	7380	3980	5680	5937.89	2.11	0	20563	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	276	-550.91	3.21	12	4.28	-11.00	1885.00	6890	20230626	-12.05	3215	20230602	88.49	6890	-12.05	20230626	3215	88.49	20230602	6890	-12.05	20230626	1980	206.06	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
47	20230824	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	290	2	5.11	540420000	92292	34.39	5680	6040	5650	7380	3980	5680	5855.55	2.11	0	-7870	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	272	-542.73	3.17	12	2.03	-11.00	1885.00	6890	20230626	-13.35	3215	20230602	85.69	6890	-13.35	20230626	3215	85.69	20230602	6890	-13.35	20230626	1980	201.52	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
48	20230824	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	30	2	0.53	160119220	28116	10.48	5680	5750	5650	7380	3980	5680	5694.95	2.11	0	187	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	260	-519.09	3.03	12	0.62	-11.00	1885.00	6890	20230626	-17.13	3215	20230602	77.60	6890	-17.13	20230626	3215	77.60	20230602	6890	-17.13	20230626	1980	188.38	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
49	20230824	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-10	5	-0.18	31514260	5525	2.06	5680	5750	5670	7380	3980	5680	5703.94	2.11	0	1191	6153	5916	5763	5526	5373	6035	5645	5	1700	100	3400	10	1	4550000	258	-515.45	3.01	12	0.12	-11.00	1885.00	6890	20230626	-17.71	3215	20230602	76.36	6890	-17.71	20230626	3215	76.36	20230602	6890	-17.71	20230626	1980	186.36	20221214	2.94	N	366330	100	4 억		95920	N	N	0	N	00	N
50	20230823	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	30	2	0.53	1559144010	268155	223.23	5650	6000	5610	7340	3960	5650	5814.34	1.95	0	7863	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	258	-516.36	3.01	12	5.89	-11.00	1885.00	6890	20230626	-17.56	3215	20230602	76.67	6890	-17.56	20230626	3215	76.67	20230602	6890	-17.56	20230626	1980	186.87	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
51	20230823	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	50	2	0.88	1542335890	265204	220.78	5650	6000	5610	7340	3960	5650	5815.66	1.95	0	7599	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	259	-518.18	3.02	12	5.83	-11.00	1885.00	6890	20230626	-17.27	3215	20230602	77.29	6890	-17.27	20230626	3215	77.29	20230602	6890	-17.27	20230626	1980	187.88	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
52	20230823	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	270	2	4.78	916514370	157077	130.76	5650	6000	5640	7340	3960	5650	5834.81	1.95	0	3594	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	269	-538.18	3.14	12	3.45	-11.00	1885.00	6890	20230626	-14.08	3215	20230602	84.14	6890	-14.08	20230626	3215	84.14	20230602	6890	-14.08	20230626	1980	198.99	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
53	20230823	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	120	2	2.12	431751560	74936	62.38	5650	5860	5640	7340	3960	5650	5761.60	1.95	0	617	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	263	-524.55	3.06	12	1.65	-11.00	1885.00	6890	20230626	-16.26	3215	20230602	79.47	6890	-16.26	20230626	3215	79.47	20230602	6890	-16.26	20230626	1980	191.41	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
54	20230823	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	110	2	1.95	382504450	66353	55.24	5650	5860	5640	7340	3960	5650	5764.69	1.95	0	115	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	262	-523.64	3.06	12	1.46	-11.00	1885.00	6890	20230626	-16.40	3215	20230602	79.16	6890	-16.40	20230626	3215	79.16	20230602	6890	-16.40	20230626	1980	190.91	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
55	20230823	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	90	2	1.59	340723670	59108	49.21	5650	5860	5640	7340	3960	5650	5764.43	1.95	0	174	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	261	-521.82	3.05	12	1.30	-11.00	1885.00	6890	20230626	-16.69	3215	20230602	78.54	6890	-16.69	20230626	3215	78.54	20230602	6890	-16.69	20230626	1980	189.90	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
56	20230823	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	10	2	0.18	199958360	34777	28.95	5650	5860	5640	7340	3960	5650	5749.73	1.95	0	263	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	258	-514.55	3.00	12	0.76	-11.00	1885.00	6890	20230626	-17.85	3215	20230602	76.05	6890	-17.85	20230626	3215	76.05	20230602	6890	-17.85	20230626	1980	185.86	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
57	20230823	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	150	2	2.65	52411200	9050	7.53	5650	5860	5650	7340	3960	5650	5791.29	1.95	0	870	6036	5842	5606	5412	5176	5940	5510	5	1690	100	3390	10	1	4550000	264	-527.27	3.08	12	0.20	-11.00	1885.00	6890	20230626	-15.82	3215	20230602	80.40	6890	-15.82	20230626	3215	80.40	20230602	6890	-15.82	20230626	1980	192.93	20221214	2.89	N	366330	100	4 억		88535	N	N	0	N	00	N
58	20230822	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	210	2	3.86	666451530	119624	266.79	5500	5800	5370	7070	3810	5440	5571.14	1.80	0	6122	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	257	-513.64	3.00	12	2.63	-11.00	1885.00	6890	20230626	-18.00	3215	20230602	75.74	6890	-18.00	20230626	3215	75.74	20230602	6890	-18.00	20230626	1980	185.35	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
59	20230822	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	160	2	2.94	644321330	115733	258.11	5500	5800	5370	7070	3810	5440	5567.31	1.80	0	5681	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	255	-509.09	2.97	12	2.54	-11.00	1885.00	6890	20230626	-18.72	3215	20230602	74.18	6890	-18.72	20230626	3215	74.18	20230602	6890	-18.72	20230626	1980	182.83	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
60	20230822	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	90	2	1.65	312866290	57299	127.79	5500	5560	5370	7070	3810	5440	5460.24	1.80	0	8060	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	252	-502.73	2.93	12	1.26	-11.00	1885.00	6890	20230626	-19.74	3215	20230602	72.01	6890	-19.74	20230626	3215	72.01	20230602	6890	-19.74	20230626	1980	179.29	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
61	20230822	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	50	2	0.92	272279830	49882	111.25	5500	5560	5370	7070	3810	5440	5458.48	1.80	0	8562	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	250	-499.09	2.91	12	1.10	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
62	20230822	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	90	2	1.65	257890920	47270	105.42	5500	5560	5370	7070	3810	5440	5455.70	1.80	0	9396	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	252	-502.73	2.93	12	1.04	-11.00	1885.00	6890	20230626	-19.74	3215	20230602	72.01	6890	-19.74	20230626	3215	72.01	20230602	6890	-19.74	20230626	1980	179.29	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
63	20230822	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	70	2	1.29	251965020	46195	103.03	5500	5560	5370	7070	3810	5440	5454.38	1.80	0	9447	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	251	-500.91	2.92	12	1.02	-11.00	1885.00	6890	20230626	-20.03	3215	20230602	71.38	6890	-20.03	20230626	3215	71.38	20230602	6890	-20.03	20230626	1980	178.28	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
64	20230822	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	90	2	1.65	200086970	36791	82.05	5500	5530	5370	7070	3810	5440	5438.48	1.80	0	8726	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	252	-502.73	2.93	12	0.81	-11.00	1885.00	6890	20230626	-19.74	3215	20230602	72.01	6890	-19.74	20230626	3215	72.01	20230602	6890	-19.74	20230626	1980	179.29	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
65	20230822	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	40	2	0.74	36696360	6732	15.01	5500	5500	5430	7070	3810	5440	5451.03	1.80	0	3686	5693	5566	5383	5256	5073	5630	5320	5	1630	100	3260	10	1	4550000	249	-498.18	2.91	12	0.15	-11.00	1885.00	6890	20230626	-20.46	3215	20230602	70.45	6890	-20.46	20230626	3215	70.45	20230602	6890	-20.46	20230626	1980	176.77	20221214	2.89	N	366330	100	4 억		82059	N	N	0	N	00	N
66	20230821	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	170	2	3.23	241803780	44828	57.86	5200	5510	5200	6850	3690	5270	5393.89	1.84	0	-1529	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	248	-494.55	2.89	12	0.99	-11.00	1885.00	6890	20230626	-21.04	3215	20230602	69.21	6890	-21.04	20230626	3215	69.21	20230602	6890	-21.04	20230626	1980	174.75	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
67	20230821	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	170	2	3.23	240052080	44506	57.44	5200	5510	5200	6850	3690	5270	5393.70	1.84	0	-1523	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	248	-494.55	2.89	12	0.98	-11.00	1885.00	6890	20230626	-21.04	3215	20230602	69.21	6890	-21.04	20230626	3215	69.21	20230602	6890	-21.04	20230626	1980	174.75	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
68	20230821	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	140	2	2.66	189946320	35310	45.57	5200	5510	5200	6850	3690	5270	5379.39	1.84	0	-715	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	246	-491.82	2.87	12	0.78	-11.00	1885.00	6890	20230626	-21.48	3215	20230602	68.27	6890	-21.48	20230626	3215	68.27	20230602	6890	-21.48	20230626	1980	173.23	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
69	20230821	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	150	2	2.85	149680030	27867	35.97	5200	5510	5200	6850	3690	5270	5371.23	1.84	0	-711	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	247	-492.73	2.88	12	0.61	-11.00	1885.00	6890	20230626	-21.34	3215	20230602	68.58	6890	-21.34	20230626	3215	68.58	20230602	6890	-21.34	20230626	1980	173.74	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
70	20230821	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	130	2	2.47	143294210	26690	34.45	5200	5510	5200	6850	3690	5270	5368.84	1.84	0	-572	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	246	-490.91	2.86	12	0.59	-11.00	1885.00	6890	20230626	-21.63	3215	20230602	67.96	6890	-21.63	20230626	3215	67.96	20230602	6890	-21.63	20230626	1980	172.73	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
71	20230821	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	130	2	2.47	97119520	18234	23.53	5200	5440	5200	6850	3690	5270	5326.29	1.84	0	-133	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	246	-490.91	2.86	12	0.40	-11.00	1885.00	6890	20230626	-21.63	3215	20230602	67.96	6890	-21.63	20230626	3215	67.96	20230602	6890	-21.63	20230626	1980	172.73	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
72	20230821	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	90	2	1.71	45285740	8611	11.11	5200	5400	5200	6850	3690	5270	5259.06	1.84	0	-14	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	244	-487.27	2.84	12	0.19	-11.00	1885.00	6890	20230626	-22.21	3215	20230602	66.72	6890	-22.21	20230626	3215	66.72	20230602	6890	-22.21	20230626	1980	170.71	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
73	20230821	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-40	5	-0.76	23082060	4433	5.72	5200	5250	5200	6850	3690	5270	5206.87	1.84	0	-89	5436	5352	5246	5162	5056	5395	5205	5	1580	100	3160	10	1	4550000	238	-475.45	2.77	12	0.10	-11.00	1885.00	6890	20230626	-24.09	3215	20230602	62.67	6890	-24.09	20230626	3215	62.67	20230602	6890	-24.09	20230626	1980	164.14	20221214	2.87	N	366330	100	4 억		83588	N	N	0	N	00	N
74	20230818	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	70	2	1.35	407163520	77482	74.23	5150	5330	5140	6760	3640	5200	5255.35	1.52	0	5746	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	240	-479.09	2.80	12	1.70	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
75	20230818	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	80	2	1.54	398168530	75776	72.60	5150	5330	5140	6760	3640	5200	5254.96	1.52	0	5531	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	240	-480.00	2.80	12	1.67	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
76	20230818	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	130	2	2.50	342336360	65221	62.48	5150	5330	5140	6760	3640	5200	5249.30	1.52	0	5857	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	243	-484.55	2.83	12	1.43	-11.00	1885.00	6890	20230626	-22.64	3215	20230602	65.79	6890	-22.64	20230626	3215	65.79	20230602	6890	-22.64	20230626	1980	169.19	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
77	20230818	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	60	2	1.15	315446250	60138	57.61	5150	5330	5140	6760	3640	5200	5245.81	1.52	0	6153	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	239	-478.18	2.79	12	1.32	-11.00	1885.00	6890	20230626	-23.66	3215	20230602	63.61	6890	-23.66	20230626	3215	63.61	20230602	6890	-23.66	20230626	1980	165.66	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
78	20230818	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	70	2	1.35	283939750	54170	51.90	5150	5330	5140	6760	3640	5200	5242.09	1.52	0	7364	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	240	-479.09	2.80	12	1.19	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
79	20230818	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	50	2	0.96	232447640	44413	42.55	5150	5330	5140	6760	3640	5200	5234.22	1.52	0	6177	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	239	-477.27	2.79	12	0.98	-11.00	1885.00	6890	20230626	-23.80	3215	20230602	63.30	6890	-23.80	20230626	3215	63.30	20230602	6890	-23.80	20230626	1980	165.15	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
80	20230818	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	30	2	0.58	187560120	35830	34.33	5150	5330	5140	6760	3640	5200	5235.29	1.52	0	7907	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	238	-475.45	2.77	12	0.79	-11.00	1885.00	6890	20230626	-24.09	3215	20230602	62.67	6890	-24.09	20230626	3215	62.67	20230602	6890	-24.09	20230626	1980	164.14	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
81	20230818	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-30	5	-0.58	24097840	4665	4.47	5150	5290	5140	6760	3640	5200	5160.83	1.52	0	-511	5586	5392	5296	5102	5006	5345	5055	5	1560	100	3120	10	1	4550000	235	-470.00	2.74	12	0.10	-11.00	1885.00	6890	20230626	-24.96	3215	20230602	60.81	6890	-24.96	20230626	3215	60.81	20230602	6890	-24.96	20230626	1980	161.11	20221214	2.76	N	366330	100	4 억		69361	N	N	0	N	00	N
82	20230817	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-150	5	-2.80	550277260	104093	60.74	5400	5490	5200	6950	3750	5350	5286.40	1.70	0	-18253	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	237	-472.73	2.76	12	2.29	-11.00	1885.00	6890	20230626	-24.53	3215	20230602	61.74	6890	-24.53	20230626	3215	61.74	20230602	6890	-24.53	20230626	1980	162.63	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
83	20230817	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-110	5	-2.06	506515980	95683	55.83	5400	5490	5200	6950	3750	5350	5293.69	1.70	0	-17755	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	238	-476.36	2.78	12	2.10	-11.00	1885.00	6890	20230626	-23.95	3215	20230602	62.99	6890	-23.95	20230626	3215	62.99	20230602	6890	-23.95	20230626	1980	164.65	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
84	20230817	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-100	5	-1.87	436177210	82237	47.98	5400	5490	5200	6950	3750	5350	5303.90	1.70	0	-14921	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	239	-477.27	2.79	12	1.81	-11.00	1885.00	6890	20230626	-23.80	3215	20230602	63.30	6890	-23.80	20230626	3215	63.30	20230602	6890	-23.80	20230626	1980	165.15	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
85	20230817	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-60	5	-1.12	406343760	76580	44.68	5400	5490	5200	6950	3750	5350	5306.13	1.70	0	-12428	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	241	-480.91	2.81	12	1.68	-11.00	1885.00	6890	20230626	-23.22	3215	20230602	64.54	6890	-23.22	20230626	3215	64.54	20230602	6890	-23.22	20230626	1980	167.17	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
86	20230817	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-70	5	-1.31	371706310	69963	40.82	5400	5490	5200	6950	3750	5350	5312.90	1.70	0	-9583	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	240	-480.00	2.80	12	1.54	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
87	20230817	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-60	5	-1.12	267103780	50002	29.17	5400	5490	5250	6950	3750	5350	5341.86	1.70	0	-8855	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	241	-480.91	2.81	12	1.10	-11.00	1885.00	6890	20230626	-23.22	3215	20230602	64.54	6890	-23.22	20230626	3215	64.54	20230602	6890	-23.22	20230626	1980	167.17	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
88	20230817	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-10	5	-0.19	136459880	25476	14.86	5400	5490	5250	6950	3750	5350	5356.41	1.70	0	-4467	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	243	-485.45	2.83	12	0.56	-11.00	1885.00	6890	20230626	-22.50	3215	20230602	66.10	6890	-22.50	20230626	3215	66.10	20230602	6890	-22.50	20230626	1980	169.70	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
89	20230817	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	20	2	0.37	7641790	1401	0.82	5400	5490	5350	6950	3750	5350	5454.53	1.70	0	25	6196	5772	5556	5132	4916	5665	5025	5	1600	100	3210	10	1	4550000	244	-488.18	2.85	12	0.03	-11.00	1885.00	6890	20230626	-22.06	3215	20230602	67.03	6890	-22.06	20230626	3215	67.03	20230602	6890	-22.06	20230626	1980	171.21	20221214	2.76	N	366330	100	4 억		77547	N	N	0	N	00	N
90	20230816	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-230	5	-4.12	958537060	171302	149.28	5580	5980	5340	7250	3910	5580	5595.72	1.61	0	4151	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	243	-486.36	2.84	12	3.76	-11.00	1885.00	6890	20230626	-22.35	3215	20230602	66.41	6890	-22.35	20230626	3215	66.41	20230602	6890	-22.35	20230626	1980	170.20	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
91	20230816	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-170	5	-3.05	882657610	157202	136.99	5580	5980	5340	7250	3910	5580	5614.80	1.61	0	3230	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	246	-491.82	2.87	12	3.45	-11.00	1885.00	6890	20230626	-21.48	3215	20230602	68.27	6890	-21.48	20230626	3215	68.27	20230602	6890	-21.48	20230626	1980	173.23	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
92	20230816	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-170	5	-3.05	800445680	142055	123.79	5580	5980	5340	7250	3910	5580	5634.76	1.61	0	4857	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	246	-491.82	2.87	12	3.12	-11.00	1885.00	6890	20230626	-21.48	3215	20230602	68.27	6890	-21.48	20230626	3215	68.27	20230602	6890	-21.48	20230626	1980	173.23	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
93	20230816	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	120	2	2.15	484415640	84720	73.83	5580	5980	5350	7250	3910	5580	5717.84	1.61	0	-1837	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	259	-518.18	3.02	12	1.86	-11.00	1885.00	6890	20230626	-17.27	3215	20230602	77.29	6890	-17.27	20230626	3215	77.29	20230602	6890	-17.27	20230626	1980	187.88	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
94	20230816	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	240	2	4.30	426217180	74625	65.03	5580	5980	5350	7250	3910	5580	5711.45	1.61	0	-1706	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	265	-529.09	3.09	12	1.64	-11.00	1885.00	6890	20230626	-15.53	3215	20230602	81.03	6890	-15.53	20230626	3215	81.03	20230602	6890	-15.53	20230626	1980	193.94	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
95	20230816	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	150	2	2.69	343100870	60246	52.50	5580	5980	5350	7250	3910	5580	5695.00	1.61	0	-1495	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	261	-520.91	3.04	12	1.32	-11.00	1885.00	6890	20230626	-16.84	3215	20230602	78.23	6890	-16.84	20230626	3215	78.23	20230602	6890	-16.84	20230626	1980	189.39	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
96	20230816	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	40	2	0.72	115741620	20943	18.25	5580	5640	5350	7250	3910	5580	5526.51	1.61	0	-1559	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	256	-510.91	2.98	12	0.46	-11.00	1885.00	6890	20230626	-18.43	3215	20230602	74.81	6890	-18.43	20230626	3215	74.81	20230602	6890	-18.43	20230626	1980	183.84	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
97	20230816	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-80	5	-1.43	35152480	6329	5.52	5580	5610	5350	7250	3910	5580	5554.19	1.61	0	-1709	5833	5706	5463	5336	5093	5770	5400	5	1670	100	3340	10	1	4550000	250	-500.00	2.92	12	0.14	-11.00	1885.00	6890	20230626	-20.17	3215	20230602	71.07	6890	-20.17	20230626	3215	71.07	20230602	6890	-20.17	20230626	1980	177.78	20221214	2.73	N	366330	100	4 억		73246	N	N	0	N	00	N
98	20230814	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	380	2	7.31	627781680	114752	108.55	5220	5590	5220	6760	3640	5200	5470.77	1.54	0	3384	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	254	-507.27	2.96	12	2.52	-11.00	1885.00	6890	20230626	-19.01	3215	20230602	73.56	6890	-19.01	20230626	3215	73.56	20230602	6890	-19.01	20230626	1980	181.82	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
99	20230814	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	360	2	6.92	611714460	111869	105.83	5220	5590	5220	6760	3640	5200	5468.13	1.54	0	3542	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	253	-505.45	2.95	12	2.46	-11.00	1885.00	6890	20230626	-19.30	3215	20230602	72.94	6890	-19.30	20230626	3215	72.94	20230602	6890	-19.30	20230626	1980	180.81	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
100	20230814	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	380	2	7.31	514536290	94413	89.31	5220	5590	5220	6760	3640	5200	5449.85	1.54	0	4379	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	254	-507.27	2.96	12	2.08	-11.00	1885.00	6890	20230626	-19.01	3215	20230602	73.56	6890	-19.01	20230626	3215	73.56	20230602	6890	-19.01	20230626	1980	181.82	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
101	20230814	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	310	2	5.96	396750950	73237	69.28	5220	5510	5220	6760	3640	5200	5417.36	1.54	0	1800	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	251	-500.91	2.92	12	1.61	-11.00	1885.00	6890	20230626	-20.03	3215	20230602	71.38	6890	-20.03	20230626	3215	71.38	20230602	6890	-20.03	20230626	1980	178.28	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
102	20230814	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	210	2	4.04	347627880	64187	60.72	5220	5510	5220	6760	3640	5200	5415.86	1.54	0	1967	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	246	-491.82	2.87	12	1.41	-11.00	1885.00	6890	20230626	-21.48	3215	20230602	68.27	6890	-21.48	20230626	3215	68.27	20230602	6890	-21.48	20230626	1980	173.23	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
103	20230814	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	280	2	5.38	330053850	60938	57.65	5220	5510	5220	6760	3640	5200	5416.22	1.54	0	2515	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	249	-498.18	2.91	12	1.34	-11.00	1885.00	6890	20230626	-20.46	3215	20230602	70.45	6890	-20.46	20230626	3215	70.45	20230602	6890	-20.46	20230626	1980	176.77	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
104	20230814	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	160	2	3.08	222126780	41191	38.97	5220	5510	5220	6760	3640	5200	5392.60	1.54	0	897	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	244	-487.27	2.84	12	0.91	-11.00	1885.00	6890	20230626	-22.21	3215	20230602	66.72	6890	-22.21	20230626	3215	66.72	20230602	6890	-22.21	20230626	1980	170.71	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
105	20230814	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	80	2	1.54	22188150	4197	3.97	5220	5330	5220	6760	3640	5200	5286.67	1.54	0	-2102	5693	5446	5293	5046	4893	5570	5170	5	1560	100	3120	10	1	4550000	240	-480.00	2.80	12	0.09	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	2.70	N	366330	100	4 억		70163	N	N	0	N	00	N
106	20230811	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	50	2	0.97	556513740	104582	98.88	5180	5540	5140	6690	3610	5150	5322.84	1.40	0	5363	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	237	-472.73	2.76	12	2.30	-11.00	1885.00	6890	20230626	-24.53	3215	20230602	61.74	6890	-24.53	20230626	3215	61.74	20230602	6890	-24.53	20230626	1980	162.63	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
107	20230811	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	130	2	2.52	513330180	96301	91.05	5180	5540	5140	6690	3610	5150	5330.48	1.40	0	4522	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	240	-480.00	2.80	12	2.12	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
108	20230811	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	250	2	4.85	485248640	91055	86.09	5180	5540	5140	6690	3610	5150	5329.18	1.40	0	4390	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	246	-490.91	2.86	12	2.00	-11.00	1885.00	6890	20230626	-21.63	3215	20230602	67.96	6890	-21.63	20230626	3215	67.96	20230602	6890	-21.63	20230626	1980	172.73	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
109	20230811	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	360	2	6.99	438838280	82575	78.07	5180	5540	5140	6690	3610	5150	5314.42	1.40	0	5327	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	251	-500.91	2.92	12	1.81	-11.00	1885.00	6890	20230626	-20.03	3215	20230602	71.38	6890	-20.03	20230626	3215	71.38	20230602	6890	-20.03	20230626	1980	178.28	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
110	20230811	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	170	2	3.30	256416410	49022	46.35	5180	5370	5140	6690	3610	5150	5230.64	1.40	0	-504	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	242	-483.64	2.82	12	1.08	-11.00	1885.00	6890	20230626	-22.79	3215	20230602	65.47	6890	-22.79	20230626	3215	65.47	20230602	6890	-22.79	20230626	1980	168.69	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
111	20230811	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	190	2	3.69	212394960	40716	38.50	5180	5370	5140	6690	3610	5150	5216.50	1.40	0	493	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	243	-485.45	2.83	12	0.89	-11.00	1885.00	6890	20230626	-22.50	3215	20230602	66.10	6890	-22.50	20230626	3215	66.10	20230602	6890	-22.50	20230626	1980	169.70	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
112	20230811	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	20	2	0.39	92262180	17855	16.88	5180	5250	5140	6690	3610	5150	5167.30	1.40	0	522	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	235	-470.00	2.74	12	0.39	-11.00	1885.00	6890	20230626	-24.96	3215	20230602	60.81	6890	-24.96	20230626	3215	60.81	20230602	6890	-24.96	20230626	1980	161.11	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
113	20230811	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	70	2	1.36	12797930	2469	2.33	5180	5250	5160	6690	3610	5150	5183.45	1.40	0	-749	5496	5322	5216	5042	4936	5270	4990	5	1540	100	3090	10	1	4550000	238	-474.55	2.77	12	0.05	-11.00	1885.00	6890	20230626	-24.24	3215	20230602	62.36	6890	-24.24	20230626	3215	62.36	20230602	6890	-24.24	20230626	1980	163.64	20221214	2.70	N	366330	100	4 억		63832	N	N	0	N	00	N
114	20230810	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-240	5	-4.45	546965430	105078	99.84	5390	5390	5110	7000	3780	5390	5205.38	1.55	0	-6522	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	234	-468.18	2.73	12	2.31	-11.00	1885.00	6890	20230626	-25.25	3215	20230602	60.19	6890	-25.25	20230626	3215	60.19	20230602	6890	-25.25	20230626	1980	160.10	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
115	20230810	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-230	5	-4.27	528294010	101456	96.40	5390	5390	5110	7000	3780	5390	5207.12	1.55	0	-6203	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	235	-469.09	2.74	12	2.23	-11.00	1885.00	6890	20230626	-25.11	3215	20230602	60.50	6890	-25.11	20230626	3215	60.50	20230602	6890	-25.11	20230626	1980	160.61	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
116	20230810	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-110	5	-2.04	351343380	67229	63.88	5390	5390	5180	7000	3780	5390	5226.07	1.55	0	-6644	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	240	-480.00	2.80	12	1.48	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
117	20230810	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-170	5	-3.15	325583350	62314	59.21	5390	5390	5180	7000	3780	5390	5224.88	1.55	0	-6637	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	238	-474.55	2.77	12	1.37	-11.00	1885.00	6890	20230626	-24.24	3215	20230602	62.36	6890	-24.24	20230626	3215	62.36	20230602	6890	-24.24	20230626	1980	163.64	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
118	20230810	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-190	5	-3.53	274262430	52434	49.82	5390	5390	5180	7000	3780	5390	5230.62	1.55	0	-6886	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	237	-472.73	2.76	12	1.15	-11.00	1885.00	6890	20230626	-24.53	3215	20230602	61.74	6890	-24.53	20230626	3215	61.74	20230602	6890	-24.53	20230626	1980	162.63	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
119	20230810	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-140	5	-2.60	192647880	36740	34.91	5390	5390	5180	7000	3780	5390	5243.55	1.55	0	-6423	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	239	-477.27	2.79	12	0.81	-11.00	1885.00	6890	20230626	-23.80	3215	20230602	63.30	6890	-23.80	20230626	3215	63.30	20230602	6890	-23.80	20230626	1980	165.15	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
120	20230810	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-160	5	-2.97	139805230	26585	25.26	5390	5390	5190	7000	3780	5390	5258.80	1.55	0	-6648	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	238	-475.45	2.77	12	0.58	-11.00	1885.00	6890	20230626	-24.09	3215	20230602	62.67	6890	-24.09	20230626	3215	62.67	20230602	6890	-24.09	20230626	1980	164.14	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
121	20230810	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-80	5	-1.48	14122110	2653	2.52	5390	5390	5310	7000	3780	5390	5323.07	1.55	0	-468	5636	5512	5356	5232	5076	5435	5155	5	1610	100	3230	10	1	4550000	242	-482.73	2.82	12	0.06	-11.00	1885.00	6890	20230626	-22.93	3215	20230602	65.16	6890	-22.93	20230626	3215	65.16	20230602	6890	-22.93	20230626	1980	168.18	20221214	2.71	N	366330	100	4 억		70354	N	N	0	N	00	N
122	20230809	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-90	5	-1.64	559144720	105164	105.08	5460	5480	5200	7120	3840	5480	5316.66	1.42	0	5584	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	245	-490.00	2.86	12	2.31	-11.00	1885.00	6890	20230626	-21.77	3215	20230602	67.65	6890	-21.77	20230626	3215	67.65	20230602	6890	-21.77	20230626	1980	172.22	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
123	20230809	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-90	5	-1.64	501529780	94475	94.40	5460	5480	5200	7120	3840	5480	5308.60	1.42	0	5891	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	245	-490.00	2.86	12	2.08	-11.00	1885.00	6890	20230626	-21.77	3215	20230602	67.65	6890	-21.77	20230626	3215	67.65	20230602	6890	-21.77	20230626	1980	172.22	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
124	20230809	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-90	5	-1.64	432432230	81664	81.60	5460	5480	5200	7120	3840	5480	5295.26	1.42	0	5339	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	245	-490.00	2.86	12	1.79	-11.00	1885.00	6890	20230626	-21.77	3215	20230602	67.65	6890	-21.77	20230626	3215	67.65	20230602	6890	-21.77	20230626	1980	172.22	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
125	20230809	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-30	5	-0.55	396923550	75058	75.00	5460	5480	5200	7120	3840	5480	5288.22	1.42	0	5140	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	248	-495.45	2.89	12	1.65	-11.00	1885.00	6890	20230626	-20.90	3215	20230602	69.52	6890	-20.90	20230626	3215	69.52	20230602	6890	-20.90	20230626	1980	175.25	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
126	20230809	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-10	5	-0.18	365272290	69211	69.16	5460	5480	5200	7120	3840	5480	5277.66	1.42	0	5570	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	249	-497.27	2.90	12	1.52	-11.00	1885.00	6890	20230626	-20.61	3215	20230602	70.14	6890	-20.61	20230626	3215	70.14	20230602	6890	-20.61	20230626	1980	176.26	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
127	20230809	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-150	5	-2.74	314158380	59712	59.66	5460	5460	5200	7120	3840	5480	5261.23	1.42	0	6419	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	243	-484.55	2.83	12	1.31	-11.00	1885.00	6890	20230626	-22.64	3215	20230602	65.79	6890	-22.64	20230626	3215	65.79	20230602	6890	-22.64	20230626	1980	169.19	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
128	20230809	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-210	5	-3.83	245141530	46612	46.57	5460	5460	5200	7120	3840	5480	5259.19	1.42	0	6344	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	240	-479.09	2.80	12	1.02	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
129	20230809	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-110	5	-2.01	7512080	1395	1.39	5460	5460	5350	7120	3840	5480	5385.00	1.42	0	110	5826	5652	5526	5352	5226	5590	5290	5	1640	100	3280	10	1	4550000	244	-488.18	2.85	12	0.03	-11.00	1885.00	6890	20230626	-22.06	3215	20230602	67.03	6890	-22.06	20230626	3215	67.03	20230602	6890	-22.06	20230626	1980	171.21	20221214	2.70	N	366330	100	4 억		64826	N	N	0	N	00	N
130	20230808	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-80	5	-1.44	550113830	99997	116.37	5690	5700	5400	7220	3900	5560	5501.30	1.75	0	-14858	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	249	-498.18	2.91	12	2.20	-11.00	1885.00	6890	20230626	-20.46	3215	20230602	70.45	6890	-20.46	20230626	3215	70.45	20230602	6890	-20.46	20230626	1980	176.77	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
131	20230808	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-110	5	-1.98	536483660	97502	113.47	5690	5700	5400	7220	3900	5560	5502.28	1.75	0	-14526	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	248	-495.45	2.89	12	2.14	-11.00	1885.00	6890	20230626	-20.90	3215	20230602	69.52	6890	-20.90	20230626	3215	69.52	20230602	6890	-20.90	20230626	1980	175.25	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
132	20230808	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-110	5	-1.98	395477990	71658	83.39	5690	5700	5430	7220	3900	5560	5518.96	1.75	0	-9603	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	248	-495.45	2.89	12	1.57	-11.00	1885.00	6890	20230626	-20.90	3215	20230602	69.52	6890	-20.90	20230626	3215	69.52	20230602	6890	-20.90	20230626	1980	175.25	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
133	20230808	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-80	5	-1.44	362854730	65682	76.44	5690	5700	5430	7220	3900	5560	5524.42	1.75	0	-8602	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	249	-498.18	2.91	12	1.44	-11.00	1885.00	6890	20230626	-20.46	3215	20230602	70.45	6890	-20.46	20230626	3215	70.45	20230602	6890	-20.46	20230626	1980	176.77	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
134	20230808	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-70	5	-1.26	300173530	54203	63.08	5690	5700	5440	7220	3900	5560	5537.95	1.75	0	-6864	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	250	-499.09	2.91	12	1.19	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
135	20230808	111007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-100	5	-1.80	269276010	48559	56.51	5690	5700	5440	7220	3900	5560	5545.34	1.75	0	-5790	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	248	-496.36	2.90	12	1.07	-11.00	1885.00	6890	20230626	-20.75	3215	20230602	69.83	6890	-20.75	20230626	3215	69.83	20230602	6890	-20.75	20230626	1980	175.76	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
136	20230808	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-20	5	-0.36	153327900	27441	31.93	5690	5700	5520	7220	3900	5560	5587.55	1.75	0	-4865	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	252	-503.64	2.94	12	0.60	-11.00	1885.00	6890	20230626	-19.59	3215	20230602	72.32	6890	-19.59	20230626	3215	72.32	20230602	6890	-19.59	20230626	1980	179.80	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
137	20230808	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	90	2	1.62	37081190	6516	7.58	5690	5700	5650	7220	3900	5560	5690.79	1.75	0	-3844	6000	5780	5660	5440	5320	5720	5380	5	1660	100	3330	10	1	4550000	257	-513.64	3.00	12	0.14	-11.00	1885.00	6890	20230626	-18.00	3215	20230602	75.74	6890	-18.00	20230626	3215	75.74	20230602	6890	-18.00	20230626	1980	185.35	20221214	2.68	N	366330	100	4 억		79684	N	N	0	N	00	N
138	20230807	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-250	5	-4.30	484772320	85578	66.33	5850	5880	5540	7550	4070	5810	5664.61	2.13	0	-17502	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	253	-505.45	2.95	12	1.88	-11.00	1885.00	6890	20230626	-19.30	3215	20230602	72.94	6890	-19.30	20230626	3215	72.94	20230602	6890	-19.30	20230626	1980	180.81	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
139	20230807	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-230	5	-3.96	424611880	74761	57.95	5850	5880	5560	7550	4070	5810	5679.49	2.13	0	-17300	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	254	-507.27	2.96	12	1.64	-11.00	1885.00	6890	20230626	-19.01	3215	20230602	73.56	6890	-19.01	20230626	3215	73.56	20230602	6890	-19.01	20230626	1980	181.82	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
140	20230807	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-190	5	-3.27	359893010	63164	48.96	5850	5880	5560	7550	4070	5810	5697.65	2.13	0	-16635	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	256	-510.91	2.98	12	1.39	-11.00	1885.00	6890	20230626	-18.43	3215	20230602	74.81	6890	-18.43	20230626	3215	74.81	20230602	6890	-18.43	20230626	1980	183.84	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
141	20230807	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-110	5	-1.89	240214330	41917	32.49	5850	5880	5610	7550	4070	5810	5730.61	2.13	0	-10793	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	259	-518.18	3.02	12	0.92	-11.00	1885.00	6890	20230626	-17.27	3215	20230602	77.29	6890	-17.27	20230626	3215	77.29	20230602	6890	-17.27	20230626	1980	187.88	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
142	20230807	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-90	5	-1.55	215888110	37637	29.17	5850	5880	5610	7550	4070	5810	5735.95	2.13	0	-10634	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	260	-520.00	3.03	12	0.83	-11.00	1885.00	6890	20230626	-16.98	3215	20230602	77.92	6890	-16.98	20230626	3215	77.92	20230602	6890	-16.98	20230626	1980	188.89	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
143	20230807	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-140	5	-2.41	188745360	32891	25.49	5850	5880	5610	7550	4070	5810	5738.39	2.13	0	-9751	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	258	-515.45	3.01	12	0.72	-11.00	1885.00	6890	20230626	-17.71	3215	20230602	76.36	6890	-17.71	20230626	3215	76.36	20230602	6890	-17.71	20230626	1980	186.36	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
144	20230807	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-160	5	-2.75	153127090	26619	20.63	5850	5880	5610	7550	4070	5810	5752.43	2.13	0	-9111	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	257	-513.64	3.00	12	0.59	-11.00	1885.00	6890	20230626	-18.00	3215	20230602	75.74	6890	-18.00	20230626	3215	75.74	20230602	6890	-18.00	20230626	1980	185.35	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
145	20230807	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-40	5	-0.69	55721540	9527	7.38	5850	5880	5770	7550	4070	5810	5849.04	2.13	0	-6639	6283	6046	5893	5656	5503	5970	5580	5	1740	100	3480	10	1	4550000	263	-524.55	3.06	12	0.21	-11.00	1885.00	6890	20230626	-16.26	3215	20230602	79.47	6890	-16.26	20230626	3215	79.47	20230602	6890	-16.26	20230626	1980	191.41	20221214	2.61	N	366330	100	4 억		97133	N	N	0	N	00	N
146	20230804	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-100	5	-1.69	765309480	128810	89.52	5920	6130	5740	7680	4140	5910	5941.69	2.42	0	-13874	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	264	-528.18	3.08	12	2.83	-11.00	1885.00	6890	20230626	-15.67	3215	20230602	80.72	6890	-15.67	20230626	3215	80.72	20230602	6890	-15.67	20230626	1980	193.43	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
147	20230804	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-120	5	-2.03	729936350	122689	85.26	5920	6130	5740	7680	4140	5910	5949.60	2.42	0	-13732	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	263	-526.36	3.07	12	2.70	-11.00	1885.00	6890	20230626	-15.97	3215	20230602	80.09	6890	-15.97	20230626	3215	80.09	20230602	6890	-15.97	20230626	1980	192.42	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
148	20230804	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-150	5	-2.54	662453430	111063	77.18	5920	6130	5740	7680	4140	5910	5964.84	2.42	0	-13642	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	262	-523.64	3.06	12	2.44	-11.00	1885.00	6890	20230626	-16.40	3215	20230602	79.16	6890	-16.40	20230626	3215	79.16	20230602	6890	-16.40	20230626	1980	190.91	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
149	20230804	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-80	5	-1.35	573786340	95735	66.53	5920	6130	5790	7680	4140	5910	5993.79	2.42	0	-12504	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	265	-530.00	3.09	12	2.10	-11.00	1885.00	6890	20230626	-15.38	3215	20230602	81.34	6890	-15.38	20230626	3215	81.34	20230602	6890	-15.38	20230626	1980	194.44	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
150	20230804	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	70	2	1.18	476179930	79160	55.01	5920	6130	5920	7680	4140	5910	6015.88	2.42	0	-7975	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	272	-543.64	3.17	12	1.74	-11.00	1885.00	6890	20230626	-13.21	3215	20230602	86.00	6890	-13.21	20230626	3215	86.00	20230602	6890	-13.21	20230626	1980	202.02	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
151	20230804	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	90	2	1.52	406151590	67434	46.86	5920	6130	5920	7680	4140	5910	6023.54	2.42	0	-8050	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	273	-545.45	3.18	12	1.48	-11.00	1885.00	6890	20230626	-12.92	3215	20230602	86.63	6890	-12.92	20230626	3215	86.63	20230602	6890	-12.92	20230626	1980	203.03	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
152	20230804	100951	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	100	2	1.69	351132890	58288	40.51	5920	6130	5920	7680	4140	5910	6024.79	2.42	0	-9344	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	273	-546.36	3.19	12	1.28	-11.00	1885.00	6890	20230626	-12.77	3215	20230602	86.94	6890	-12.77	20230626	3215	86.94	20230602	6890	-12.77	20230626	1980	203.54	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
153	20230804	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	50	2	0.85	92194380	15505	10.78	5920	6000	5920	7680	4140	5910	5946.94	2.42	0	-3617	6290	6100	5880	5690	5470	6195	5785	5	1770	100	3540	10	1	4550000	271	-541.82	3.16	12	0.34	-11.00	1885.00	6890	20230626	-13.50	3215	20230602	85.38	6890	-13.50	20230626	3215	85.38	20230602	6890	-13.50	20230626	1980	201.01	20221214	2.59	N	366330	100	4 억		110145	N	N	0	N	00	N
154	20230803	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	170	2	2.96	831870540	142056	44.90	5690	6070	5660	7460	4020	5740	5855.68	2.53	0	-7494	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	269	-537.27	3.14	12	3.12	-11.00	1885.00	6890	20230626	-14.22	3215	20230602	83.83	6890	-14.22	20230626	3215	83.83	20230602	6890	-14.22	20230626	1980	198.48	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
155	20230803	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	160	2	2.79	798827490	136461	43.13	5690	6070	5660	7460	4020	5740	5853.89	2.53	0	-7748	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	268	-536.36	3.13	12	3.00	-11.00	1885.00	6890	20230626	-14.37	3215	20230602	83.51	6890	-14.37	20230626	3215	83.51	20230602	6890	-14.37	20230626	1980	197.98	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
156	20230803	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	160	2	2.79	704102110	120335	38.04	5690	6070	5660	7460	4020	5740	5851.18	2.53	0	-8245	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	268	-536.36	3.13	12	2.64	-11.00	1885.00	6890	20230626	-14.37	3215	20230602	83.51	6890	-14.37	20230626	3215	83.51	20230602	6890	-14.37	20230626	1980	197.98	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
157	20230803	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	120	2	2.09	675462670	115442	36.49	5690	6070	5660	7460	4020	5740	5851.10	2.53	0	-7793	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	267	-532.73	3.11	12	2.54	-11.00	1885.00	6890	20230626	-14.95	3215	20230602	82.27	6890	-14.95	20230626	3215	82.27	20230602	6890	-14.95	20230626	1980	195.96	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
158	20230803	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	320	2	5.57	583033370	99918	31.58	5690	6070	5660	7460	4020	5740	5835.12	2.53	0	-4243	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	276	-550.91	3.21	12	2.20	-11.00	1885.00	6890	20230626	-12.05	3215	20230602	88.49	6890	-12.05	20230626	3215	88.49	20230602	6890	-12.05	20230626	1980	206.06	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
159	20230803	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	40	2	0.70	409231940	70606	22.32	5690	5990	5660	7460	4020	5740	5795.99	2.53	0	-1591	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	263	-525.45	3.07	12	1.55	-11.00	1885.00	6890	20230626	-16.11	3215	20230602	79.78	6890	-16.11	20230626	3215	79.78	20230602	6890	-16.11	20230626	1980	191.92	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
160	20230803	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	20	2	0.35	306288840	52903	16.72	5690	5990	5660	7460	4020	5740	5789.63	2.53	0	2759	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	262	-523.64	3.06	12	1.16	-11.00	1885.00	6890	20230626	-16.40	3215	20230602	79.16	6890	-16.40	20230626	3215	79.16	20230602	6890	-16.40	20230626	1980	190.91	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
161	20230803	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	10	2	0.17	93749360	16393	5.18	5690	5850	5660	7460	4020	5740	5718.87	2.53	0	-1428	6473	6106	5883	5516	5293	6290	5700	5	1720	100	3440	10	1	4550000	262	-522.73	3.05	12	0.36	-11.00	1885.00	6890	20230626	-16.55	3215	20230602	78.85	6890	-16.55	20230626	3215	78.85	20230602	6890	-16.55	20230626	1980	190.40	20221214	2.58	N	366330	100	4 억		115278	N	N	0	N	00	N
162	20230802	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	60	2	1.06	1877939690	315246	126.58	5720	6250	5660	7380	3980	5680	5957.98	2.26	0	13047	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	261	-521.82	3.05	12	6.93	-11.00	1885.00	6890	20230626	-16.69	3215	20230602	78.54	6890	-16.69	20230626	3215	78.54	20230602	6890	-16.69	20230626	1980	189.90	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
163	20230802	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	60	2	1.06	1848818390	310178	124.55	5720	6250	5660	7380	3980	5680	5961.44	2.26	0	13722	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	261	-521.82	3.05	12	6.82	-11.00	1885.00	6890	20230626	-16.69	3215	20230602	78.54	6890	-16.69	20230626	3215	78.54	20230602	6890	-16.69	20230626	1980	189.90	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
164	20230802	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	100	2	1.76	1773873860	297204	119.34	5720	6250	5660	7380	3980	5680	5969.54	2.26	0	14879	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	263	-525.45	3.07	12	6.53	-11.00	1885.00	6890	20230626	-16.11	3215	20230602	79.78	6890	-16.11	20230626	3215	79.78	20230602	6890	-16.11	20230626	1980	191.92	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
165	20230802	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	200	2	3.52	1689964060	282712	113.52	5720	6250	5660	7380	3980	5680	5978.77	2.26	0	16836	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	268	-534.55	3.12	12	6.21	-11.00	1885.00	6890	20230626	-14.66	3215	20230602	82.89	6890	-14.66	20230626	3215	82.89	20230602	6890	-14.66	20230626	1980	196.97	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
166	20230802	120944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	220	2	3.87	1636371080	273550	109.84	5720	6250	5660	7380	3980	5680	5983.12	2.26	0	17483	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	268	-536.36	3.13	12	6.01	-11.00	1885.00	6890	20230626	-14.37	3215	20230602	83.51	6890	-14.37	20230626	3215	83.51	20230602	6890	-14.37	20230626	1980	197.98	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
167	20230802	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	140	2	2.46	1426349980	237213	95.25	5720	6250	5660	7380	3980	5680	6014.40	2.26	0	8499	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	265	-529.09	3.09	12	5.21	-11.00	1885.00	6890	20230626	-15.53	3215	20230602	81.03	6890	-15.53	20230626	3215	81.03	20230602	6890	-15.53	20230626	1980	193.94	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
168	20230802	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	360	2	6.34	1095989930	181810	73.00	5720	6250	5660	7380	3980	5680	6030.20	2.26	0	3996	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	275	-549.09	3.20	12	4.00	-11.00	1885.00	6890	20230626	-12.34	3215	20230602	87.87	6890	-12.34	20230626	3215	87.87	20230602	6890	-12.34	20230626	1980	205.05	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
169	20230802	090946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	300	2	5.28	330558450	56132	22.54	5720	6000	5660	7380	3980	5680	5892.85	2.26	0	-897	6046	5862	5676	5492	5306	5955	5585	5	1700	100	3400	10	1	4550000	272	-543.64	3.17	12	1.23	-11.00	1885.00	6890	20230626	-13.21	3215	20230602	86.00	6890	-13.21	20230626	3215	86.00	20230602	6890	-13.21	20230626	1980	202.02	20221214	2.58	N	366330	100	4 억		102617	N	N	0	N	00	N
170	20230801	160946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	210	2	3.84	1399818300	247163	139.60	5490	5860	5490	7110	3830	5470	5663.55	1.78	0	20970	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	258	-516.36	3.01	12	5.43	-11.00	1885.00	6890	20230626	-17.56	3215	20230602	76.67	6890	-17.56	20230626	3215	76.67	20230602	6890	-17.56	20230626	1980	186.87	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
171	20230801	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	140	2	2.56	1344713040	237392	134.09	5490	5860	5490	7110	3830	5470	5664.53	1.78	0	20602	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	255	-510.00	2.98	12	5.22	-11.00	1885.00	6890	20230626	-18.58	3215	20230602	74.49	6890	-18.58	20230626	3215	74.49	20230602	6890	-18.58	20230626	1980	183.33	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
172	20230801	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	150	2	2.74	1235136470	217830	123.04	5490	5860	5490	7110	3830	5470	5670.19	1.78	0	18778	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	256	-510.91	2.98	12	4.79	-11.00	1885.00	6890	20230626	-18.43	3215	20230602	74.81	6890	-18.43	20230626	3215	74.81	20230602	6890	-18.43	20230626	1980	183.84	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
173	20230801	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	250	2	4.57	989600300	174106	98.34	5490	5860	5490	7110	3830	5470	5683.90	1.78	0	16310	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	260	-520.00	3.03	12	3.83	-11.00	1885.00	6890	20230626	-16.98	3215	20230602	77.92	6890	-16.98	20230626	3215	77.92	20230602	6890	-16.98	20230626	1980	188.89	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
174	20230801	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	250	2	4.57	871494680	153311	86.59	5490	5860	5490	7110	3830	5470	5684.50	1.78	0	13221	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	260	-520.00	3.03	12	3.37	-11.00	1885.00	6890	20230626	-16.98	3215	20230602	77.92	6890	-16.98	20230626	3215	77.92	20230602	6890	-16.98	20230626	1980	188.89	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
175	20230801	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	350	2	6.40	589505020	104242	58.88	5490	5830	5490	7110	3830	5470	5655.17	1.78	0	12672	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	265	-529.09	3.09	12	2.29	-11.00	1885.00	6890	20230626	-15.53	3215	20230602	81.03	6890	-15.53	20230626	3215	81.03	20230602	6890	-15.53	20230626	1980	193.94	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
176	20230801	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	50	2	0.91	169450950	30564	17.26	5490	5600	5490	7110	3830	5470	5544.15	1.78	0	4975	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	251	-501.82	2.93	12	0.67	-11.00	1885.00	6890	20230626	-19.88	3215	20230602	71.70	6890	-19.88	20230626	3215	71.70	20230602	6890	-19.88	20230626	1980	178.79	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N
177	20230801	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	70	2	1.28	50015330	9066	5.12	5490	5560	5490	7110	3830	5470	5516.83	1.78	0	586	5763	5616	5523	5376	5283	5570	5330	5	1640	100	3280	10	1	4550000	252	-503.64	2.94	12	0.20	-11.00	1885.00	6890	20230626	-19.59	3215	20230602	72.32	6890	-19.59	20230626	3215	72.32	20230602	6890	-19.59	20230626	1980	179.80	20221214	2.58	N	366330	100	4 억		80873	N	N	0	N	00	N