KissMeData/021080/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	160341	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	-10	5	-0.35	369985955	132677	68.13	2825	2830	2760	3670	1980	2825	2788.62	5.41	0	-12632	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1351	4.79	0.79	12	0.28	588.00	3580.00	3435	20220920	-18.05	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3435	-18.05	20220920	2000	40.75	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
3	20230831	150432	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2760	-65	5	-2.30	269847925	96677	49.64	2825	2830	2760	3670	1980	2825	2791.23	5.41	0	-5887	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1325	4.69	0.77	12	0.20	588.00	3580.00	3435	20220920	-19.65	2000	20230726	38.00	3110	-11.25	20230208	2000	38.00	20230726	3435	-19.65	20220920	2000	38.00	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
4	20230831	140450	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2775	-50	5	-1.77	174117135	62191	31.93	2825	2830	2775	3670	1980	2825	2799.72	5.41	0	1800	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1332	4.72	0.78	12	0.13	588.00	3580.00	3435	20220920	-19.21	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3435	-19.21	20220920	2000	38.75	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
5	20230831	130441	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	-35	5	-1.24	133016395	47432	24.35	2825	2830	2790	3670	1980	2825	2804.36	5.41	0	4660	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1339	4.74	0.78	12	0.10	588.00	3580.00	3435	20220920	-18.78	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3435	-18.78	20220920	2000	39.50	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
6	20230831	120446	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	-25	5	-0.88	102385735	36479	18.73	2825	2830	2795	3670	1980	2825	2806.70	5.41	0	7717	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1344	4.76	0.78	12	0.08	588.00	3580.00	3435	20220920	-18.49	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3435	-18.49	20220920	2000	40.00	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
7	20230831	110633	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	-25	5	-0.88	92725445	33030	16.96	2825	2830	2795	3670	1980	2825	2807.31	5.41	0	8149	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1344	4.76	0.78	12	0.07	588.00	3580.00	3435	20220920	-18.49	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3435	-18.49	20220920	2000	40.00	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
8	20230831	100514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	-10	5	-0.35	65363495	23273	11.95	2825	2830	2795	3670	1980	2825	2808.55	5.41	0	9158	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1351	4.79	0.79	12	0.05	588.00	3580.00	3435	20220920	-18.05	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3435	-18.05	20220920	2000	40.75	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
9	20230831	090410	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	-10	5	-0.35	8905210	3160	1.62	2825	2825	2815	3670	1980	2825	2818.10	5.41	0	-830	2978	2901	2853	2776	2728	2877	2752	240	845	500	1920	5	1	48000000	1351	4.79	0.79	12	0.01	588.00	3580.00	3435	20220920	-18.05	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3435	-18.05	20220920	2000	40.75	20230726	2.05	N	021080	500	240 억		2595758	N	N	0	N	00	N
10	20230830	160343	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	-30	5	-1.05	553075715	193921	266.27	2930	2930	2805	3710	2000	2855	2852.07	5.51	0	-49877	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1356	4.80	0.79	12	0.40	588.00	3580.00	3435	20220920	-17.76	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3435	-17.76	20220920	2000	41.25	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
11	20230830	150422	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	-35	5	-1.23	537771240	188516	258.84	2930	2930	2805	3710	2000	2855	2852.66	5.51	0	-47423	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1354	4.80	0.79	12	0.39	588.00	3580.00	3435	20220920	-17.90	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3435	-17.90	20220920	2000	41.00	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
12	20230830	140444	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	-30	5	-1.05	485049670	169822	233.18	2930	2930	2805	3710	2000	2855	2856.22	5.51	0	-44544	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1356	4.80	0.79	12	0.35	588.00	3580.00	3435	20220920	-17.76	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3435	-17.76	20220920	2000	41.25	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
13	20230830	130430	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	-40	5	-1.40	461145305	161352	221.55	2930	2930	2805	3710	2000	2855	2858.01	5.51	0	-40009	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1351	4.79	0.79	12	0.34	588.00	3580.00	3435	20220920	-18.05	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3435	-18.05	20220920	2000	40.75	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
14	20230830	120439	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	-10	5	-0.35	370642905	129284	177.51	2930	2930	2835	3710	2000	2855	2866.89	5.51	0	-33964	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1366	4.84	0.79	12	0.27	588.00	3580.00	3435	20220920	-17.18	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
15	20230830	110633	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	-10	5	-0.35	314130670	109454	150.29	2930	2930	2840	3710	2000	2855	2869.98	5.51	0	-32069	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1366	4.84	0.79	12	0.23	588.00	3580.00	3435	20220920	-17.18	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
16	20230830	100500	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	5	2	0.18	227626245	79039	108.53	2930	2930	2840	3710	2000	2855	2879.92	5.51	0	-23123	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1373	4.86	0.80	12	0.16	588.00	3580.00	3435	20220920	-16.74	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3435	-16.74	20220920	2000	43.00	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
17	20230830	090406	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2885	30	2	1.05	93795470	32264	44.30	2930	2930	2875	3710	2000	2855	2907.12	5.51	0	-17185	2911	2882	2856	2827	2801	2870	2815	240	855	500	1940	5	1	48000000	1385	4.91	0.81	12	0.07	588.00	3580.00	3435	20220920	-16.01	2000	20230726	44.25	3110	-7.23	20230208	2000	44.25	20230726	3435	-16.01	20220920	2000	44.25	20230726	2.08	N	021080	500	240 억		2645635	N	N	0	N	00	N
18	20230829	160340	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	0	3	0.00	207711990	72822	56.18	2885	2885	2830	3710	2000	2855	2852.32	5.52	0	-4648	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1370	4.86	0.80	12	0.15	588.00	3580.00	3440	20220826	-17.01	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3435	-16.89	20220920	2000	42.75	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
19	20230829	150423	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	0	3	0.00	179807345	63024	48.62	2885	2885	2830	3710	2000	2855	2853.00	5.52	0	-3987	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1370	4.86	0.80	12	0.13	588.00	3580.00	3440	20220826	-17.01	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3435	-16.89	20220920	2000	42.75	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
20	20230829	140453	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2850	-5	5	-0.18	158129085	55426	42.76	2885	2885	2830	3710	2000	2855	2852.98	5.52	0	-4698	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1368	4.85	0.80	12	0.12	588.00	3580.00	3440	20220826	-17.15	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3435	-17.03	20220920	2000	42.50	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
21	20230829	130434	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	5	2	0.18	140739920	49331	38.06	2885	2885	2830	3710	2000	2855	2852.97	5.52	0	-2951	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1373	4.86	0.80	12	0.10	588.00	3580.00	3440	20220826	-16.86	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3435	-16.74	20220920	2000	43.00	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
22	20230829	120448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	-10	5	-0.35	122165800	42810	33.03	2885	2885	2830	3710	2000	2855	2853.67	5.52	0	-1344	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1366	4.84	0.79	12	0.09	588.00	3580.00	3440	20220826	-17.30	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
23	20230829	110717	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	5	2	0.18	98369845	34449	26.58	2885	2885	2830	3710	2000	2855	2855.52	5.52	0	491	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1373	4.86	0.80	12	0.07	588.00	3580.00	3440	20220826	-16.86	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3435	-16.74	20220920	2000	43.00	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
24	20230829	100518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	5	2	0.18	73497020	25707	19.83	2885	2885	2830	3710	2000	2855	2859.03	5.52	0	2639	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1373	4.86	0.80	12	0.05	588.00	3580.00	3440	20220826	-16.86	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3435	-16.74	20220920	2000	43.00	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
25	20230829	090331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	5	2	0.18	5156590	1800	1.39	2885	2885	2830	3710	2000	2855	2864.77	5.52	0	-567	2941	2897	2856	2812	2771	2920	2835	240	855	500	1940	5	1	48000000	1373	4.86	0.80	12	0.00	588.00	3580.00	3440	20220826	-16.86	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3435	-16.74	20220920	2000	43.00	20230726	2.16	N	021080	500	240 억		2650150	N	N	0	N	00	N
26	20230828	160331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	55	2	1.96	369000945	129174	107.82	2845	2900	2815	3640	1960	2800	2856.63	5.51	0	4783	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1370	4.86	0.80	12	0.27	588.00	3580.00	3440	20220826	-17.01	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3435	-16.89	20220920	2000	42.75	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
27	20230828	150334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	55	2	1.96	344656690	120654	100.71	2845	2900	2815	3640	1960	2800	2856.57	5.51	0	4837	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1370	4.86	0.80	12	0.25	588.00	3580.00	3440	20220826	-17.01	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3435	-16.89	20220920	2000	42.75	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
28	20230828	140334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	45	2	1.61	302222635	105776	88.29	2845	2900	2815	3640	1960	2800	2857.19	5.51	0	-841	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1366	4.84	0.79	12	0.22	588.00	3580.00	3440	20220826	-17.30	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
29	20230828	130338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	45	2	1.61	275463780	96342	80.42	2845	2900	2815	3640	1960	2800	2859.23	5.51	0	-439	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1366	4.84	0.79	12	0.20	588.00	3580.00	3440	20220826	-17.30	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3435	-17.18	20220920	2000	42.25	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
30	20230828	120334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2840	40	2	1.43	243904500	85241	71.15	2845	2900	2815	3640	1960	2800	2861.35	5.51	0	2547	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1363	4.83	0.79	12	0.18	588.00	3580.00	3440	20220826	-17.44	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3435	-17.32	20220920	2000	42.00	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
31	20230828	110333	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2870	70	2	2.50	211356560	73828	61.63	2845	2900	2815	3640	1960	2800	2862.82	5.51	0	748	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1378	4.88	0.80	12	0.15	588.00	3580.00	3440	20220826	-16.57	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3435	-16.45	20220920	2000	43.50	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
32	20230828	100328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	55	2	1.96	65002510	22887	19.10	2845	2855	2815	3640	1960	2800	2840.15	5.51	0	4847	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1370	4.86	0.80	12	0.05	588.00	3580.00	3440	20220826	-17.01	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3435	-16.89	20220920	2000	42.75	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
33	20230828	090334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	15	2	0.54	4231220	1491	1.24	2845	2845	2815	3640	1960	2800	2837.84	5.51	0	-428	2873	2836	2793	2756	2713	2855	2775	240	840	500	1900	5	1	48000000	1351	4.79	0.79	12	0.00	588.00	3580.00	3440	20220826	-18.17	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3435	-18.05	20220920	2000	40.75	20230726	2.19	N	021080	500	240 억		2645365	N	N	0	N	00	N
34	20230825	160331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	15	2	0.54	334483325	119202	132.72	2750	2830	2750	3620	1950	2785	2806.02	5.46	0	24193	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1344	4.76	0.78	12	0.25	588.00	3580.00	3440	20220826	-18.60	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3440	-18.60	20220826	2000	40.00	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
35	20230825	150333	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2830	45	2	1.62	312646945	111423	124.05	2750	2830	2750	3620	1950	2785	2805.95	5.46	0	24172	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1358	4.81	0.79	12	0.23	588.00	3580.00	3440	20220826	-17.73	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3440	-17.73	20220826	2000	41.50	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
36	20230825	140332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	30	2	1.08	238617805	85127	94.78	2750	2825	2750	3620	1950	2785	2803.08	5.46	0	20849	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1351	4.79	0.79	12	0.18	588.00	3580.00	3440	20220826	-18.17	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3440	-18.17	20220826	2000	40.75	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
37	20230825	130332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	25	2	0.90	141863620	50721	56.47	2750	2825	2750	3620	1950	2785	2796.94	5.46	0	11695	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1349	4.78	0.78	12	0.11	588.00	3580.00	3440	20220826	-18.31	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3440	-18.31	20220826	2000	40.50	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
38	20230825	120332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	25	2	0.90	85223190	30547	34.01	2750	2825	2750	3620	1950	2785	2789.90	5.46	0	8118	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1349	4.78	0.78	12	0.06	588.00	3580.00	3440	20220826	-18.31	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3440	-18.31	20220826	2000	40.50	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
39	20230825	110332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	25	2	0.90	71039535	25489	28.38	2750	2825	2750	3620	1950	2785	2787.07	5.46	0	5743	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1349	4.78	0.78	12	0.05	588.00	3580.00	3440	20220826	-18.31	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3440	-18.31	20220826	2000	40.50	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
40	20230825	100332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	15	2	0.54	42197665	15190	16.91	2750	2825	2750	3620	1950	2785	2777.99	5.46	0	2710	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1344	4.76	0.78	12	0.03	588.00	3580.00	3440	20220826	-18.60	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3440	-18.60	20220826	2000	40.00	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
41	20230825	090332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2770	-15	5	-0.54	6617865	2405	2.68	2750	2785	2750	3620	1950	2785	2751.71	5.46	0	506	2855	2820	2785	2750	2715	2837	2767	240	835	500	1890	5	1	48000000	1330	4.71	0.77	12	0.01	588.00	3580.00	3440	20220826	-19.48	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3440	-19.48	20220826	2000	38.50	20230726	2.25	N	021080	500	240 억		2621344	N	N	0	N	00	N
42	20230824	160329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2785	60	2	2.20	248309500	89000	71.95	2770	2820	2750	3540	1910	2725	2789.99	5.44	0	8787	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1337	4.74	0.78	12	0.19	588.00	3580.00	3440	20220826	-19.04	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3440	-19.04	20220826	2000	39.25	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
43	20230824	150328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	55	2	2.02	229254390	82131	66.40	2770	2820	2750	3540	1910	2725	2791.33	5.44	0	6989	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1334	4.73	0.78	12	0.17	588.00	3580.00	3440	20220826	-19.19	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3440	-19.19	20220826	2000	39.00	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
44	20230824	140329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2775	50	2	1.83	202793405	72621	58.71	2770	2820	2750	3540	1910	2725	2792.49	5.44	0	8943	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1332	4.72	0.78	12	0.15	588.00	3580.00	3440	20220826	-19.33	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3440	-19.33	20220826	2000	38.75	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
45	20230824	130331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2785	60	2	2.20	183622705	65707	53.12	2770	2820	2750	3540	1910	2725	2794.57	5.44	0	12077	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1337	4.74	0.78	12	0.14	588.00	3580.00	3440	20220826	-19.04	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3440	-19.04	20220826	2000	39.25	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
46	20230824	120331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2785	60	2	2.20	173019725	61890	50.03	2770	2820	2750	3540	1910	2725	2795.60	5.44	0	12557	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1337	4.74	0.78	12	0.13	588.00	3580.00	3440	20220826	-19.04	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3440	-19.04	20220826	2000	39.25	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
47	20230824	110330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	75	2	2.75	157623790	56358	45.56	2770	2820	2750	3540	1910	2725	2796.83	5.44	0	15310	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1344	4.76	0.78	12	0.12	588.00	3580.00	3440	20220826	-18.60	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3440	-18.60	20220826	2000	40.00	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
48	20230824	100329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	90	2	3.30	126388515	45178	36.52	2770	2820	2750	3540	1910	2725	2797.57	5.44	0	17420	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1351	4.79	0.79	12	0.09	588.00	3580.00	3440	20220826	-18.17	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3440	-18.17	20220826	2000	40.75	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
49	20230824	090331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2765	40	2	1.47	1683555	608	0.49	2770	2780	2765	3540	1910	2725	2769.00	5.44	0	286	2825	2775	2745	2695	2665	2760	2680	240	815	500	1850	5	1	48000000	1327	4.70	0.77	12	0.00	588.00	3580.00	3440	20220826	-19.62	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3440	-19.62	20220826	2000	38.25	20230726	2.25	N	021080	500	240 억		2612593	N	N	0	N	00	N
50	20230823	160328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	-65	5	-2.33	339418000	123696	212.77	2785	2795	2715	3625	1955	2790	2743.97	5.49	0	-22219	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1308	4.63	0.76	12	0.26	588.00	3580.00	3540	20220822	-23.02	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3440	-20.78	20220826	2000	36.25	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
51	20230823	150329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2740	-50	5	-1.79	304583925	110933	190.82	2785	2795	2715	3625	1955	2790	2745.66	5.49	0	-22326	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1315	4.66	0.77	12	0.23	588.00	3580.00	3540	20220822	-22.60	2000	20230726	37.00	3110	-11.90	20230208	2000	37.00	20230726	3440	-20.35	20220826	2000	37.00	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
52	20230823	140331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	-70	5	-2.51	242080250	88096	151.54	2785	2795	2715	3625	1955	2790	2747.91	5.49	0	-13101	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1306	4.63	0.76	12	0.18	588.00	3580.00	3540	20220822	-23.16	2000	20230726	36.00	3110	-12.54	20230208	2000	36.00	20230726	3440	-20.93	20220826	2000	36.00	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
53	20230823	130329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2750	-40	5	-1.43	136148435	49306	84.81	2785	2795	2735	3625	1955	2790	2761.30	5.49	0	-5276	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1320	4.68	0.77	12	0.10	588.00	3580.00	3540	20220822	-22.32	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3440	-20.06	20220826	2000	37.50	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
54	20230823	120331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2770	-20	5	-0.72	105164520	38044	65.44	2785	2795	2735	3625	1955	2790	2764.29	5.49	0	-4195	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1330	4.71	0.77	12	0.08	588.00	3580.00	3540	20220822	-21.75	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3440	-19.48	20220826	2000	38.50	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
55	20230823	110329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	-10	5	-0.36	97358920	35221	60.58	2785	2795	2735	3625	1955	2790	2764.23	5.49	0	-5146	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1334	4.73	0.78	12	0.07	588.00	3580.00	3540	20220822	-21.47	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3440	-19.19	20220826	2000	39.00	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
56	20230823	100329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2760	-30	5	-1.08	52974205	19241	33.10	2785	2790	2735	3625	1955	2790	2753.19	5.49	0	-8431	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1325	4.69	0.77	12	0.04	588.00	3580.00	3540	20220822	-22.03	2000	20230726	38.00	3110	-11.25	20230208	2000	38.00	20230726	3440	-19.77	20220826	2000	38.00	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
57	20230823	090332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	-10	5	-0.36	7516870	2699	4.64	2785	2790	2780	3625	1955	2790	2785.06	5.49	0	-2158	2873	2831	2798	2756	2723	2815	2740	240	835	500	1890	5	1	48000000	1334	4.73	0.78	12	0.01	588.00	3580.00	3540	20220822	-21.47	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3440	-19.19	20220826	2000	39.00	20230726	2.30	N	021080	500	240 억		2634849	N	N	0	N	00	N
58	20230822	160326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	15	2	0.54	159887300	57373	57.62	2840	2840	2765	3605	1945	2775	2786.80	5.50	0	-7412	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1339	4.74	0.78	12	0.12	588.00	3580.00	3715	20220819	-24.90	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3540	-21.19	20220822	2000	39.50	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
59	20230822	150327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2785	10	2	0.36	135195435	48499	48.71	2840	2840	2765	3605	1945	2775	2787.59	5.50	0	-7623	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1337	4.74	0.78	12	0.10	588.00	3580.00	3715	20220819	-25.03	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3540	-21.33	20220822	2000	39.25	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
60	20230822	140330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	25	2	0.90	99431275	35664	35.82	2840	2840	2765	3605	1945	2775	2788.00	5.50	0	-6763	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1344	4.76	0.78	12	0.07	588.00	3580.00	3715	20220819	-24.63	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3540	-20.90	20220822	2000	40.00	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
61	20230822	130326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	25	2	0.90	86625270	31085	31.22	2840	2840	2765	3605	1945	2775	2786.72	5.50	0	-6574	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1344	4.76	0.78	12	0.06	588.00	3580.00	3715	20220819	-24.63	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3540	-20.90	20220822	2000	40.00	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
62	20230822	120322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	25	2	0.90	67155975	24108	24.21	2840	2840	2765	3605	1945	2775	2785.63	5.50	0	-6316	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1344	4.76	0.78	12	0.05	588.00	3580.00	3715	20220819	-24.63	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3540	-20.90	20220822	2000	40.00	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
63	20230822	110326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	15	2	0.54	60876965	21858	21.95	2840	2840	2765	3605	1945	2775	2785.11	5.50	0	-6500	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1339	4.74	0.78	12	0.05	588.00	3580.00	3715	20220819	-24.90	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3540	-21.19	20220822	2000	39.50	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
64	20230822	100325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	35	2	1.26	52592615	18896	18.98	2840	2840	2765	3605	1945	2775	2783.27	5.50	0	-7047	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1349	4.78	0.78	12	0.04	588.00	3580.00	3715	20220819	-24.36	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3540	-20.62	20220822	2000	40.50	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
65	20230822	090326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	25	2	0.90	918820	324	0.33	2840	2840	2800	3605	1945	2775	2835.86	5.50	0	-224	2878	2826	2783	2731	2688	2852	2757	240	830	500	1880	5	1	48000000	1344	4.76	0.78	12	0.00	588.00	3580.00	3715	20220819	-24.63	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3540	-20.90	20220822	2000	40.00	20230726	2.36	N	021080	500	240 억		2642265	N	N	0	N	00	N
66	20230821	160326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2775	-5	5	-0.18	277576305	99314	84.69	2745	2835	2740	3610	1950	2780	2795.11	5.46	0	23776	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1332	4.72	0.78	12	0.21	588.00	3580.00	3850	20220818	-27.92	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3540	-21.61	20220822	2000	38.75	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
67	20230821	150327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	10	2	0.36	246293125	88064	75.10	2745	2835	2740	3610	1950	2780	2796.75	5.46	0	25935	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1339	4.74	0.78	12	0.18	588.00	3580.00	3850	20220818	-27.53	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3540	-21.19	20220822	2000	39.50	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
68	20230821	140329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2805	25	2	0.90	186863115	66794	56.96	2745	2835	2740	3610	1950	2780	2797.60	5.46	0	30645	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1346	4.77	0.78	12	0.14	588.00	3580.00	3850	20220818	-27.14	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3540	-20.76	20220822	2000	40.25	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
69	20230821	130329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	30	2	1.08	176960355	63266	53.95	2745	2835	2740	3610	1950	2780	2797.08	5.46	0	29403	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1349	4.78	0.78	12	0.13	588.00	3580.00	3850	20220818	-27.01	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3540	-20.62	20220822	2000	40.50	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
70	20230821	120328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2810	30	2	1.08	171137995	61194	52.18	2745	2835	2740	3610	1950	2780	2796.65	5.46	0	29568	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1349	4.78	0.78	12	0.13	588.00	3580.00	3850	20220818	-27.01	2000	20230726	40.50	3110	-9.65	20230208	2000	40.50	20230726	3540	-20.62	20220822	2000	40.50	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
71	20230821	110328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	10	2	0.36	154677955	55323	47.18	2745	2835	2740	3610	1950	2780	2795.91	5.46	0	26902	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1339	4.74	0.78	12	0.12	588.00	3580.00	3850	20220818	-27.53	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3540	-21.19	20220822	2000	39.50	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
72	20230821	100326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2830	50	2	1.80	123061590	44033	37.55	2745	2835	2740	3610	1950	2780	2794.76	5.46	0	25320	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1358	4.81	0.79	12	0.09	588.00	3580.00	3850	20220818	-26.49	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3540	-20.06	20220822	2000	41.50	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
73	20230821	090332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	0	3	0.00	10677845	3867	3.30	2745	2780	2740	3610	1950	2780	2761.27	5.46	0	-68	2860	2820	2780	2740	2700	2840	2760	240	830	500	1890	5	1	48000000	1334	4.73	0.78	12	0.01	588.00	3580.00	3850	20220818	-27.79	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3540	-21.47	20220822	2000	39.00	20230726	2.36	N	021080	500	240 억		2618526	N	N	0	N	00	N
74	20230818	160327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	-20	5	-0.71	325087720	117111	105.42	2750	2820	2740	3640	1960	2800	2775.89	5.45	0	2976	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1334	4.73	0.78	12	0.24	588.00	3580.00	3850	20220818	-27.79	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3850	-27.79	20220818	2000	39.00	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
75	20230818	150324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2775	-25	5	-0.89	302260330	108876	98.01	2750	2820	2740	3640	1960	2800	2776.19	5.45	0	4632	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1332	4.72	0.78	12	0.23	588.00	3580.00	3850	20220818	-27.92	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3850	-27.92	20220818	2000	38.75	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
76	20230818	140327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	-20	5	-0.71	221375065	79716	71.76	2750	2820	2740	3640	1960	2800	2777.05	5.45	0	7862	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1334	4.73	0.78	12	0.17	588.00	3580.00	3850	20220818	-27.79	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3850	-27.79	20220818	2000	39.00	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
77	20230818	130323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2775	-25	5	-0.89	203411565	73254	65.94	2750	2820	2740	3640	1960	2800	2776.80	5.45	0	9930	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1332	4.72	0.78	12	0.15	588.00	3580.00	3850	20220818	-27.92	2000	20230726	38.75	3110	-10.77	20230208	2000	38.75	20230726	3850	-27.92	20220818	2000	38.75	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
78	20230818	120334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2795	-5	5	-0.18	122454530	44025	39.63	2750	2820	2740	3640	1960	2800	2781.48	5.45	0	9597	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1342	4.75	0.78	12	0.09	588.00	3580.00	3850	20220818	-27.40	2000	20230726	39.75	3110	-10.13	20230208	2000	39.75	20230726	3850	-27.40	20220818	2000	39.75	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
79	20230818	110325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	-10	5	-0.36	116749905	41980	37.79	2750	2820	2740	3640	1960	2800	2781.08	5.45	0	10387	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1339	4.74	0.78	12	0.09	588.00	3580.00	3850	20220818	-27.53	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3850	-27.53	20220818	2000	39.50	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
80	20230818	100327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	-10	5	-0.36	69669350	25151	22.64	2750	2800	2740	3640	1960	2800	2770.04	5.45	0	4962	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1339	4.74	0.78	12	0.05	588.00	3580.00	3850	20220818	-27.53	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3850	-27.53	20220818	2000	39.50	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
81	20230818	090326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2740	-60	5	-2.14	13469610	4903	4.41	2750	2780	2740	3640	1960	2800	2747.22	5.45	0	1114	2883	2841	2798	2756	2713	2862	2777	240	840	500	1900	5	1	48000000	1315	4.66	0.77	12	0.01	588.00	3580.00	3850	20220818	-28.83	2000	20230726	37.00	3110	-11.90	20230208	2000	37.00	20230726	3850	-28.83	20220818	2000	37.00	20230726	2.34	N	021080	500	240 억		2615893	N	N	0	N	00	N
82	20230817	160327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	-25	5	-0.88	308530635	110858	60.03	2795	2840	2755	3670	1980	2825	2783.05	5.39	0	26775	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1344	4.76	0.78	12	0.23	588.00	3580.00	3850	20220818	-27.27	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3850	-27.27	20220818	2000	40.00	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
83	20230817	150330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	-5	5	-0.18	303770935	109159	59.11	2795	2840	2755	3670	1980	2825	2782.83	5.39	0	26820	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1354	4.80	0.79	12	0.23	588.00	3580.00	3850	20220818	-26.75	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3850	-26.75	20220818	2000	41.00	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
84	20230817	140326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	-10	5	-0.35	283273800	101854	55.15	2795	2840	2755	3670	1980	2825	2781.18	5.39	0	24781	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1351	4.79	0.79	12	0.21	588.00	3580.00	3850	20220818	-26.88	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3850	-26.88	20220818	2000	40.75	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
85	20230817	130324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2830	5	2	0.18	260535215	93754	50.77	2795	2840	2755	3670	1980	2825	2778.92	5.39	0	20305	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1358	4.81	0.79	12	0.20	588.00	3580.00	3850	20220818	-26.49	2000	20230726	41.50	3110	-9.00	20230208	2000	41.50	20230726	3850	-26.49	20220818	2000	41.50	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
86	20230817	120325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2805	-20	5	-0.71	246605085	88802	48.09	2795	2840	2755	3670	1980	2825	2777.02	5.39	0	19115	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1346	4.77	0.78	12	0.19	588.00	3580.00	3850	20220818	-27.14	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3850	-27.14	20220818	2000	40.25	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
87	20230817	110326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	-45	5	-1.59	171453420	61906	33.52	2795	2805	2755	3670	1980	2825	2769.58	5.39	0	9334	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1334	4.73	0.78	12	0.13	588.00	3580.00	3850	20220818	-27.79	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3850	-27.79	20220818	2000	39.00	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
88	20230817	100325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	-25	5	-0.88	112359420	40575	21.97	2795	2805	2755	3670	1980	2825	2769.18	5.39	0	8110	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1344	4.76	0.78	12	0.08	588.00	3580.00	3850	20220818	-27.27	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3850	-27.27	20220818	2000	40.00	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
89	20230817	090324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2765	-60	5	-2.12	3171725	1141	0.62	2795	2795	2765	3670	1980	2825	2779.78	5.39	0	-309	2935	2880	2815	2760	2695	2847	2727	240	845	500	1920	5	1	48000000	1327	4.70	0.77	12	0.00	588.00	3580.00	3850	20220818	-28.18	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3850	-28.18	20220818	2000	38.25	20230726	2.30	N	021080	500	240 억		2588411	N	N	0	N	00	N
90	20230816	160325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	-40	5	-1.40	514597885	184015	160.06	2845	2870	2750	3720	2010	2865	2796.50	5.28	0	56409	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1356	4.80	0.79	12	0.38	588.00	3580.00	3850	20220818	-26.62	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3850	-26.62	20220818	2000	41.25	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
91	20230816	150326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	-50	5	-1.75	497866645	178064	154.89	2845	2870	2750	3720	2010	2865	2796.00	5.28	0	54515	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1351	4.79	0.79	12	0.37	588.00	3580.00	3850	20220818	-26.88	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3850	-26.88	20220818	2000	40.75	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
92	20230816	140324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2805	-60	5	-2.09	447186170	160045	139.21	2845	2870	2750	3720	2010	2865	2794.13	5.28	0	46016	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1346	4.77	0.78	12	0.33	588.00	3580.00	3850	20220818	-27.14	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3850	-27.14	20220818	2000	40.25	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
93	20230816	130326	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2835	-30	5	-1.05	287210635	103022	89.61	2845	2870	2750	3720	2010	2865	2787.85	5.28	0	27084	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1361	4.82	0.79	12	0.21	588.00	3580.00	3850	20220818	-26.36	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3850	-26.36	20220818	2000	41.75	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
94	20230816	120329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2840	-25	5	-0.87	277090480	99448	86.50	2845	2870	2750	3720	2010	2865	2786.28	5.28	0	25397	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1363	4.83	0.79	12	0.21	588.00	3580.00	3850	20220818	-26.23	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3850	-26.23	20220818	2000	42.00	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
95	20230816	110328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	-40	5	-1.40	234191590	84379	73.40	2845	2845	2750	3720	2010	2865	2775.47	5.28	0	22569	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1356	4.80	0.79	12	0.18	588.00	3580.00	3850	20220818	-26.62	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3850	-26.62	20220818	2000	41.25	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
96	20230816	100323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	-75	5	-2.62	186515135	67333	58.57	2845	2845	2750	3720	2010	2865	2770.03	5.28	0	9992	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1339	4.74	0.78	12	0.14	588.00	3580.00	3850	20220818	-27.53	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3850	-27.53	20220818	2000	39.50	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
97	20230816	090323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	-40	5	-1.40	14938815	5309	4.62	2845	2845	2800	3720	2010	2865	2813.82	5.28	0	2465	2931	2897	2861	2827	2791	2915	2845	240	855	500	1940	5	1	48000000	1356	4.80	0.79	12	0.01	588.00	3580.00	3850	20220818	-26.62	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3850	-26.62	20220818	2000	41.25	20230726	2.35	N	021080	500	240 억		2532039	N	N	0	N	00	N
98	20230814	160322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2865	-20	5	-0.69	296755430	104227	30.38	2830	2895	2825	3750	2020	2885	2847.20	5.31	0	-17310	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1375	4.87	0.80	12	0.22	588.00	3580.00	3850	20220818	-25.58	2000	20230726	43.25	3110	-7.88	20230208	2000	43.25	20230726	3850	-25.58	20220818	2000	43.25	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
99	20230814	150321	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2865	-20	5	-0.69	278738720	97924	28.54	2830	2895	2825	3750	2020	2885	2846.48	5.31	0	-13335	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1375	4.87	0.80	12	0.20	588.00	3580.00	3850	20220818	-25.58	2000	20230726	43.25	3110	-7.88	20230208	2000	43.25	20230726	3850	-25.58	20220818	2000	43.25	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
100	20230814	140322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2835	-50	5	-1.73	256015955	89955	26.22	2830	2895	2825	3750	2020	2885	2846.04	5.31	0	-10111	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1361	4.82	0.79	12	0.19	588.00	3580.00	3850	20220818	-26.36	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3850	-26.36	20220818	2000	41.75	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
101	20230814	130322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	-25	5	-0.87	199764880	70139	20.44	2830	2895	2825	3750	2020	2885	2848.12	5.31	0	-10060	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1373	4.86	0.80	12	0.15	588.00	3580.00	3850	20220818	-25.71	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3850	-25.71	20220818	2000	43.00	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
102	20230814	120320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	-40	5	-1.39	182232790	63982	18.65	2830	2895	2825	3750	2020	2885	2848.18	5.31	0	-10964	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1366	4.84	0.79	12	0.13	588.00	3580.00	3850	20220818	-26.10	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3850	-26.10	20220818	2000	42.25	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
103	20230814	110320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2850	-35	5	-1.21	104169860	36461	10.63	2830	2895	2830	3750	2020	2885	2857.01	5.31	0	-517	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1368	4.85	0.80	12	0.08	588.00	3580.00	3850	20220818	-25.97	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3850	-25.97	20220818	2000	42.50	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
104	20230814	100320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2855	-30	5	-1.04	90395415	31630	9.22	2830	2895	2830	3750	2020	2885	2857.89	5.31	0	-1572	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1370	4.86	0.80	12	0.07	588.00	3580.00	3850	20220818	-25.84	2000	20230726	42.75	3110	-8.20	20230208	2000	42.75	20230726	3850	-25.84	20220818	2000	42.75	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
105	20230814	090320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2850	-35	5	-1.21	17475905	6173	1.80	2830	2875	2830	3750	2020	2885	2830.91	5.31	0	1767	2968	2926	2873	2831	2778	2947	2852	240	865	500	1960	5	1	48000000	1368	4.85	0.80	12	0.01	588.00	3580.00	3850	20220818	-25.97	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3850	-25.97	20220818	2000	42.50	20230726	2.38	N	021080	500	240 억		2549541	N	N	0	N	00	N
106	20230811	160320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2885	65	2	2.30	984155665	340681	193.81	2830	2915	2820	3665	1975	2820	2888.79	5.24	0	35012	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1385	4.91	0.81	12	0.71	588.00	3580.00	3850	20220818	-25.06	2000	20230726	44.25	3110	-7.23	20230208	2000	44.25	20230726	3850	-25.06	20220818	2000	44.25	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
107	20230811	150318	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2900	80	2	2.84	931359780	322436	183.43	2830	2915	2820	3665	1975	2820	2888.51	5.24	0	34320	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1392	4.93	0.81	12	0.67	588.00	3580.00	3850	20220818	-24.68	2000	20230726	45.00	3110	-6.75	20230208	2000	45.00	20230726	3850	-24.68	20220818	2000	45.00	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
108	20230811	140319	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2895	75	2	2.66	654999575	227160	129.23	2830	2915	2820	3665	1975	2820	2883.43	5.24	0	27654	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1390	4.92	0.81	12	0.47	588.00	3580.00	3850	20220818	-24.81	2000	20230726	44.75	3110	-6.91	20230208	2000	44.75	20230726	3850	-24.81	20220818	2000	44.75	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
109	20230811	130318	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2885	65	2	2.30	536153455	186153	105.90	2830	2915	2820	3665	1975	2820	2880.18	5.24	0	17910	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1385	4.91	0.81	12	0.39	588.00	3580.00	3850	20220818	-25.06	2000	20230726	44.25	3110	-7.23	20230208	2000	44.25	20230726	3850	-25.06	20220818	2000	44.25	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
110	20230811	120316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2870	50	2	1.77	453588415	157638	89.68	2830	2915	2820	3665	1975	2820	2877.41	5.24	0	19146	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1378	4.88	0.80	12	0.33	588.00	3580.00	3850	20220818	-25.45	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3850	-25.45	20220818	2000	43.50	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
111	20230811	110315	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2875	55	2	1.95	416283425	144665	82.30	2830	2915	2820	3665	1975	2820	2877.57	5.24	0	19911	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1380	4.89	0.80	12	0.30	588.00	3580.00	3850	20220818	-25.32	2000	20230726	43.75	3110	-7.56	20230208	2000	43.75	20230726	3850	-25.32	20220818	2000	43.75	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
112	20230811	100314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2890	70	2	2.48	318565845	110793	63.03	2830	2915	2820	3665	1975	2820	2875.32	5.24	0	21598	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1387	4.91	0.81	12	0.23	588.00	3580.00	3850	20220818	-24.94	2000	20230726	44.50	3110	-7.07	20230208	2000	44.50	20230726	3850	-24.94	20220818	2000	44.50	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
113	20230811	090317	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	0	3	0.00	4952725	1753	1.00	2830	2840	2820	3665	1975	2820	2825.29	5.24	0	240	2953	2886	2798	2731	2643	2920	2765	240	845	500	1910	5	1	48000000	1354	4.80	0.79	12	0.00	588.00	3580.00	3850	20220818	-26.75	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3850	-26.75	20220818	2000	41.00	20230726	2.34	N	021080	500	240 억		2514190	N	N	0	N	00	N
114	20230810	160315	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	15	2	0.53	489185285	175625	78.60	2785	2865	2710	3645	1965	2805	2785.38	5.17	0	33082	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1354	4.80	0.79	12	0.37	588.00	3580.00	3850	20220818	-26.75	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3850	-26.75	20220818	2000	41.00	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
115	20230810	150315	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2840	35	2	1.25	444735480	159913	71.56	2785	2865	2710	3645	1965	2805	2781.11	5.17	0	32911	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1363	4.83	0.79	12	0.33	588.00	3580.00	3850	20220818	-26.23	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3850	-26.23	20220818	2000	42.00	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
116	20230810	140314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2845	40	2	1.43	382185805	137915	61.72	2785	2845	2710	3645	1965	2805	2771.17	5.17	0	26015	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1366	4.84	0.79	12	0.29	588.00	3580.00	3850	20220818	-26.10	2000	20230726	42.25	3110	-8.52	20230208	2000	42.25	20230726	3850	-26.10	20220818	2000	42.25	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
117	20230810	130312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	10	2	0.36	314955970	114050	51.04	2785	2820	2710	3645	1965	2805	2761.56	5.17	0	13586	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1351	4.79	0.79	12	0.24	588.00	3580.00	3850	20220818	-26.88	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3850	-26.88	20220818	2000	40.75	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
118	20230810	120314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2815	10	2	0.36	290600905	105394	47.17	2785	2820	2710	3645	1965	2805	2757.28	5.17	0	12028	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1351	4.79	0.79	12	0.22	588.00	3580.00	3850	20220818	-26.88	2000	20230726	40.75	3110	-9.49	20230208	2000	40.75	20230726	3850	-26.88	20220818	2000	40.75	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
119	20230810	110316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	-5	5	-0.18	241865415	88043	39.40	2785	2800	2710	3645	1965	2805	2747.13	5.17	0	10540	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1344	4.76	0.78	12	0.18	588.00	3580.00	3850	20220818	-27.27	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3850	-27.27	20220818	2000	40.00	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
120	20230810	100316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2740	-65	5	-2.32	166929940	60990	27.29	2785	2800	2710	3645	1965	2805	2737.01	5.17	0	5828	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1315	4.66	0.77	12	0.13	588.00	3580.00	3850	20220818	-28.83	2000	20230726	37.00	3110	-11.90	20230208	2000	37.00	20230726	3850	-28.83	20220818	2000	37.00	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
121	20230810	090317	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2770	-35	5	-1.25	8732740	3142	1.41	2785	2785	2770	3645	1965	2805	2779.36	5.17	0	-2387	3018	2911	2828	2721	2638	2870	2680	240	840	500	1900	5	1	48000000	1330	4.71	0.77	12	0.01	588.00	3580.00	3850	20220818	-28.05	2000	20230726	38.50	3110	-10.93	20230208	2000	38.50	20230726	3850	-28.05	20220818	2000	38.50	20230726	2.35	N	021080	500	240 억		2481108	N	N	0	N	00	N
122	20230809	160314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2805	-55	5	-1.92	623924155	223043	43.94	2835	2935	2745	3715	2005	2860	2797.32	5.23	0	-28871	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1346	4.77	0.78	12	0.46	588.00	3580.00	3850	20220818	-27.14	2000	20230726	40.25	3110	-9.81	20230208	2000	40.25	20230726	3850	-27.14	20220818	2000	40.25	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
123	20230809	150312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2785	-75	5	-2.62	599183805	214198	42.19	2835	2935	2745	3715	2005	2860	2797.34	5.23	0	-27282	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1337	4.74	0.78	12	0.45	588.00	3580.00	3850	20220818	-27.66	2000	20230726	39.25	3110	-10.45	20230208	2000	39.25	20230726	3850	-27.66	20220818	2000	39.25	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
124	20230809	140312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2745	-115	5	-4.02	542166425	193551	38.13	2835	2935	2745	3715	2005	2860	2801.16	5.23	0	-24830	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1318	4.67	0.77	12	0.40	588.00	3580.00	3850	20220818	-28.70	2000	20230726	37.25	3110	-11.74	20230208	2000	37.25	20230726	3850	-28.70	20220818	2000	37.25	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
125	20230809	130317	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2780	-80	5	-2.80	444661215	158264	31.17	2835	2935	2755	3715	2005	2860	2809.62	5.23	0	-23418	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1334	4.73	0.78	12	0.33	588.00	3580.00	3850	20220818	-27.79	2000	20230726	39.00	3110	-10.61	20230208	2000	39.00	20230726	3850	-27.79	20220818	2000	39.00	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
126	20230809	120316	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2790	-70	5	-2.45	375286690	133275	26.25	2835	2935	2765	3715	2005	2860	2815.88	5.23	0	-14949	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1339	4.74	0.78	12	0.28	588.00	3580.00	3850	20220818	-27.53	2000	20230726	39.50	3110	-10.29	20230208	2000	39.50	20230726	3850	-27.53	20220818	2000	39.50	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
127	20230809	110315	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2765	-95	5	-3.32	328557725	116465	22.94	2835	2935	2765	3715	2005	2860	2821.09	5.23	0	-21456	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1327	4.70	0.77	12	0.24	588.00	3580.00	3850	20220818	-28.18	2000	20230726	38.25	3110	-11.09	20230208	2000	38.25	20230726	3850	-28.18	20220818	2000	38.25	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
128	20230809	100311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	-60	5	-2.10	202934940	71524	14.09	2835	2935	2800	3715	2005	2860	2837.30	5.23	0	-19594	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1344	4.76	0.78	12	0.15	588.00	3580.00	3850	20220818	-27.27	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3850	-27.27	20220818	2000	40.00	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
129	20230809	090311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2835	-25	5	-0.87	12111520	4272	0.84	2835	2850	2830	3715	2005	2860	2835.09	5.23	0	-2454	2980	2920	2870	2810	2760	2895	2785	240	855	500	1940	5	1	48000000	1361	4.82	0.79	12	0.01	588.00	3580.00	3850	20220818	-26.36	2000	20230726	41.75	3110	-8.84	20230208	2000	41.75	20230726	3850	-26.36	20220818	2000	41.75	20230726	2.57	N	021080	500	240 억		2509966	N	N	0	N	00	N
130	20230808	160317	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	-30	5	-1.04	1457683445	507051	37.20	2880	2930	2820	3755	2025	2890	2874.82	5.28	0	-23178	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1373	4.86	0.80	12	1.06	588.00	3580.00	3850	20220818	-25.71	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3850	-25.71	20220818	2000	43.00	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
131	20230808	150314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2840	-50	5	-1.73	1361063860	473199	34.72	2880	2930	2820	3755	2025	2890	2876.29	5.28	0	-18221	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1363	4.83	0.79	12	0.99	588.00	3580.00	3850	20220818	-26.23	2000	20230726	42.00	3110	-8.68	20230208	2000	42.00	20230726	3850	-26.23	20220818	2000	42.00	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
132	20230808	140311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2870	-20	5	-0.69	1133780025	393425	28.87	2880	2930	2820	3755	2025	2890	2881.81	5.28	0	-9036	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1378	4.88	0.80	12	0.82	588.00	3580.00	3850	20220818	-25.45	2000	20230726	43.50	3110	-7.72	20230208	2000	43.50	20230726	3850	-25.45	20220818	2000	43.50	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
133	20230808	130309	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2910	20	2	0.69	1038349810	360324	26.44	2880	2930	2820	3755	2025	2890	2881.70	5.28	0	-1820	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1397	4.95	0.81	12	0.75	588.00	3580.00	3850	20220818	-24.42	2000	20230726	45.50	3110	-6.43	20230208	2000	45.50	20230726	3850	-24.42	20220818	2000	45.50	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
134	20230808	120311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2895	5	2	0.17	804950785	280058	20.55	2880	2915	2820	3755	2025	2890	2874.21	5.28	0	8138	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1390	4.92	0.81	12	0.58	588.00	3580.00	3850	20220818	-24.81	2000	20230726	44.75	3110	-6.91	20230208	2000	44.75	20230726	3850	-24.81	20220818	2000	44.75	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
135	20230808	110310	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2850	-40	5	-1.38	700580265	243701	17.88	2880	2915	2820	3755	2025	2890	2874.73	5.28	0	1557	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1368	4.85	0.80	12	0.51	588.00	3580.00	3850	20220818	-25.97	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3850	-25.97	20220818	2000	42.50	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
136	20230808	100313	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2860	-30	5	-1.04	560597545	194620	14.28	2880	2915	2820	3755	2025	2890	2880.46	5.28	0	-5387	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1373	4.86	0.80	12	0.41	588.00	3580.00	3850	20220818	-25.71	2000	20230726	43.00	3110	-8.04	20230208	2000	43.00	20230726	3850	-25.71	20220818	2000	43.00	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
137	20230808	090312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2885	-5	5	-0.17	50893015	17709	1.30	2880	2890	2845	3755	2025	2890	2873.57	5.28	0	-2587	3043	2966	2813	2736	2583	3005	2775	240	865	500	1960	5	1	48000000	1385	4.91	0.81	12	0.04	588.00	3580.00	3850	20220818	-25.06	2000	20230726	44.25	3110	-7.23	20230208	2000	44.25	20230726	3850	-25.06	20220818	2000	44.25	20230726	2.67	N	021080	500	240 억		2533213	N	N	0	N	00	N
138	20230807	160311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2890	180	2	6.64	3808190050	1346936	351.53	2660	2890	2660	3520	1900	2710	2827.05	5.03	0	116388	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1387	4.91	0.81	12	2.81	588.00	3580.00	3850	20220818	-24.94	2000	20230726	44.50	3110	-7.07	20230208	2000	44.50	20230726	3850	-24.94	20220818	2000	44.50	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
139	20230807	150309	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2850	140	2	5.17	3261689890	1157060	301.97	2660	2870	2660	3520	1900	2710	2818.95	5.03	0	88827	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1368	4.85	0.80	12	2.41	588.00	3580.00	3850	20220818	-25.97	2000	20230726	42.50	3110	-8.36	20230208	2000	42.50	20230726	3850	-25.97	20220818	2000	42.50	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
140	20230807	140312	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2825	115	2	4.24	2848125405	1011217	263.91	2660	2870	2660	3520	1900	2710	2816.53	5.03	0	58235	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1356	4.80	0.79	12	2.11	588.00	3580.00	3850	20220818	-26.62	2000	20230726	41.25	3110	-9.16	20230208	2000	41.25	20230726	3850	-26.62	20220818	2000	41.25	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
141	20230807	130310	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2800	90	2	3.32	2193295855	779378	203.41	2660	2870	2660	3520	1900	2710	2814.16	5.03	0	27345	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1344	4.76	0.78	12	1.62	588.00	3580.00	3850	20220818	-27.27	2000	20230726	40.00	3110	-9.97	20230208	2000	40.00	20230726	3850	-27.27	20220818	2000	40.00	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
142	20230807	120310	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	110	2	4.06	1947395320	691663	180.51	2660	2870	2660	3520	1900	2710	2815.53	5.03	0	-22044	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1354	4.80	0.79	12	1.44	588.00	3580.00	3850	20220818	-26.75	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3850	-26.75	20220818	2000	41.00	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
143	20230807	110307	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2820	110	2	4.06	593583515	215501	56.24	2660	2850	2660	3520	1900	2710	2754.44	5.03	0	31743	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1354	4.80	0.79	12	0.45	588.00	3580.00	3850	20220818	-26.75	2000	20230726	41.00	3110	-9.32	20230208	2000	41.00	20230726	3850	-26.75	20220818	2000	41.00	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
144	20230807	100311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2730	20	2	0.74	282140420	103353	26.97	2660	2780	2660	3520	1900	2710	2729.87	5.03	0	22066	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1310	4.64	0.76	12	0.22	588.00	3580.00	3850	20220818	-29.09	2000	20230726	36.50	3110	-12.22	20230208	2000	36.50	20230726	3850	-29.09	20220818	2000	36.50	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
145	20230807	090311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2705	-5	5	-0.18	29828415	11154	2.91	2660	2705	2660	3520	1900	2710	2674.23	5.03	0	312	2823	2766	2688	2631	2553	2795	2660	240	810	500	1840	5	1	48000000	1298	4.60	0.76	12	0.02	588.00	3580.00	3850	20220818	-29.74	2000	20230726	35.25	3110	-13.02	20230208	2000	35.25	20230726	3850	-29.74	20220818	2000	35.25	20230726	2.82	N	021080	500	240 억		2415725	N	N	73	N	00	N
146	20230804	160308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2710	-5	5	-0.18	1017239030	379303	45.34	2700	2745	2610	3525	1905	2715	2681.86	4.98	0	25380	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1301	4.61	0.76	12	0.79	588.00	3580.00	3850	20220818	-29.61	2000	20230726	35.50	3110	-12.86	20230208	2000	35.50	20230726	3850	-29.61	20220818	2000	35.50	20230726	2.87	N	021080	500	240 억		2388115	N	N	73	N	00	N
147	20230804	150310	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2685	-30	5	-1.10	995513300	371247	44.38	2700	2745	2610	3525	1905	2715	2681.54	4.98	0	25249	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1289	4.57	0.75	12	0.77	588.00	3580.00	3850	20220818	-30.26	2000	20230726	34.25	3110	-13.67	20230208	2000	34.25	20230726	3850	-30.26	20220818	2000	34.25	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
148	20230804	140311	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2705	-10	5	-0.37	892677520	333155	39.83	2700	2745	2610	3525	1905	2715	2679.47	4.98	0	11721	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1298	4.60	0.76	12	0.69	588.00	3580.00	3850	20220818	-29.74	2000	20230726	35.25	3110	-13.02	20230208	2000	35.25	20230726	3850	-29.74	20220818	2000	35.25	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
149	20230804	130308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2705	-10	5	-0.37	795297065	297036	35.51	2700	2745	2610	3525	1905	2715	2677.44	4.98	0	13634	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1298	4.60	0.76	12	0.62	588.00	3580.00	3850	20220818	-29.74	2000	20230726	35.25	3110	-13.02	20230208	2000	35.25	20230726	3850	-29.74	20220818	2000	35.25	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
150	20230804	120308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	10	2	0.37	755533305	282341	33.75	2700	2745	2610	3525	1905	2715	2675.96	4.98	0	12703	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1308	4.63	0.76	12	0.59	588.00	3580.00	3850	20220818	-29.22	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3850	-29.22	20220818	2000	36.25	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
151	20230804	110308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	10	2	0.37	686454710	256913	30.71	2700	2745	2610	3525	1905	2715	2671.93	4.98	0	12538	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1308	4.63	0.76	12	0.54	588.00	3580.00	3850	20220818	-29.22	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3850	-29.22	20220818	2000	36.25	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
152	20230804	100305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2675	-40	5	-1.47	613511930	229918	27.48	2700	2745	2610	3525	1905	2715	2668.39	4.98	0	12626	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1284	4.55	0.75	12	0.48	588.00	3580.00	3850	20220818	-30.52	2000	20230726	33.75	3110	-13.99	20230208	2000	33.75	20230726	3850	-30.52	20220818	2000	33.75	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
153	20230804	090305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2710	-5	5	-0.18	71637105	26500	3.17	2700	2745	2690	3525	1905	2715	2703.29	4.98	0	3396	2885	2800	2700	2615	2515	2842	2657	240	810	500	1840	5	1	48000000	1301	4.61	0.76	12	0.06	588.00	3580.00	3850	20220818	-29.61	2000	20230726	35.50	3110	-12.86	20230208	2000	35.50	20230726	3850	-29.61	20220818	2000	35.50	20230726	2.87	N	021080	500	240 억		2388115	N	N	198	N	00	N
154	20230803	160306	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2715	-35	5	-1.27	2241955820	827748	26.98	2650	2785	2600	3575	1925	2750	2708.50	4.80	0	80084	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1303	4.62	0.76	12	1.72	588.00	3580.00	3850	20220818	-29.48	2000	20230726	35.75	3110	-12.70	20230208	2000	35.75	20230726	3850	-29.48	20220818	2000	35.75	20230726	3.02	N	021080	500	240 억		2304259	N	N	198	N	00	N
155	20230803	150307	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2695	-55	5	-2.00	2179273170	804628	26.22	2650	2785	2600	3575	1925	2750	2708.42	4.80	0	87353	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1294	4.58	0.75	12	1.68	588.00	3580.00	3850	20220818	-30.00	2000	20230726	34.75	3110	-13.34	20230208	2000	34.75	20230726	3850	-30.00	20220818	2000	34.75	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
156	20230803	140305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2700	-50	5	-1.82	2043396645	754358	24.58	2650	2785	2600	3575	1925	2750	2708.79	4.80	0	91563	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1296	4.59	0.75	12	1.57	588.00	3580.00	3850	20220818	-29.87	2000	20230726	35.00	3110	-13.18	20230208	2000	35.00	20230726	3850	-29.87	20220818	2000	35.00	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
157	20230803	130308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2720	-30	5	-1.09	1906753635	704021	22.94	2650	2785	2600	3575	1925	2750	2708.38	4.80	0	92269	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1306	4.63	0.76	12	1.47	588.00	3580.00	3850	20220818	-29.35	2000	20230726	36.00	3110	-12.54	20230208	2000	36.00	20230726	3850	-29.35	20220818	2000	36.00	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
158	20230803	120308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2725	-25	5	-0.91	1815159195	670272	21.84	2650	2785	2600	3575	1925	2750	2708.09	4.80	0	104428	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1308	4.63	0.76	12	1.40	588.00	3580.00	3850	20220818	-29.22	2000	20230726	36.25	3110	-12.38	20230208	2000	36.25	20230726	3850	-29.22	20220818	2000	36.25	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
159	20230803	110305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2690	-60	5	-2.18	1709827335	631247	20.57	2650	2785	2600	3575	1925	2750	2708.65	4.80	0	109057	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1291	4.57	0.75	12	1.32	588.00	3580.00	3850	20220818	-30.13	2000	20230726	34.50	3110	-13.50	20230208	2000	34.50	20230726	3850	-30.13	20220818	2000	34.50	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
160	20230803	100305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2750	0	3	0.00	1360130080	502173	16.37	2650	2785	2600	3575	1925	2750	2708.49	4.80	0	103711	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1320	4.68	0.77	12	1.05	588.00	3580.00	3850	20220818	-28.57	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3850	-28.57	20220818	2000	37.50	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
161	20230803	090305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2665	-85	5	-3.09	244655140	92440	3.01	2650	2690	2600	3575	1925	2750	2646.62	4.80	0	20553	3116	2932	2671	2487	2226	3025	2580	240	825	500	1870	5	1	48000000	1279	4.53	0.74	12	0.19	588.00	3580.00	3850	20220818	-30.78	2000	20230726	33.25	3110	-14.31	20230208	2000	33.25	20230726	3850	-30.78	20220818	2000	33.25	20230726	3.02	N	021080	500	240 억		2304259	N	N	0	N	00	N
162	20230802	160306	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2750	270	2	10.89	7857440610	2952387	46.17	2440	2855	2410	3220	1740	2480	2660.78	4.44	0	56591	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1320	4.68	0.77	12	6.15	588.00	3580.00	3850	20220818	-28.57	2000	20230726	37.50	3110	-11.58	20230208	2000	37.50	20230726	3850	-28.57	20220818	2000	37.50	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
163	20230802	150308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2695	215	2	8.67	4167291735	1611706	25.21	2440	2735	2410	3220	1740	2480	2585.64	4.44	0	20014	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1294	4.58	0.75	12	3.36	588.00	3580.00	3850	20220818	-30.00	2000	20230726	34.75	3110	-13.34	20230208	2000	34.75	20230726	3850	-30.00	20220818	2000	34.75	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
164	20230802	140307	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2535	55	2	2.22	2272984855	897033	14.03	2440	2595	2410	3220	1740	2480	2533.89	4.44	0	107344	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1217	4.31	0.71	12	1.87	588.00	3580.00	3850	20220818	-34.16	2000	20230726	26.75	3110	-18.49	20230208	2000	26.75	20230726	3850	-34.16	20220818	2000	26.75	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
165	20230802	130305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2555	75	2	3.02	2087055420	823918	12.89	2440	2595	2410	3220	1740	2480	2533.09	4.44	0	101905	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1226	4.35	0.71	12	1.72	588.00	3580.00	3850	20220818	-33.64	2000	20230726	27.75	3110	-17.85	20230208	2000	27.75	20230726	3850	-33.64	20220818	2000	27.75	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
166	20230802	120303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2545	65	2	2.62	1971075700	778558	12.18	2440	2595	2410	3220	1740	2480	2531.70	4.44	0	87758	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1222	4.33	0.71	12	1.62	588.00	3580.00	3850	20220818	-33.90	2000	20230726	27.25	3110	-18.17	20230208	2000	27.25	20230726	3850	-33.90	20220818	2000	27.25	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
167	20230802	110302	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2565	85	2	3.43	1740468990	687686	10.76	2440	2595	2410	3220	1740	2480	2530.91	4.44	0	69025	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1231	4.36	0.72	12	1.43	588.00	3580.00	3850	20220818	-33.38	2000	20230726	28.25	3110	-17.52	20230208	2000	28.25	20230726	3850	-33.38	20220818	2000	28.25	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
168	20230802	100304	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2540	60	2	2.42	1166046385	463451	7.25	2440	2580	2410	3220	1740	2480	2516.01	4.44	0	36303	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1219	4.32	0.71	12	0.97	588.00	3580.00	3850	20220818	-34.03	2000	20230726	27.00	3110	-18.33	20230208	2000	27.00	20230726	3850	-34.03	20220818	2000	27.00	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
169	20230802	090303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2435	-45	5	-1.81	169564260	69747	1.09	2440	2455	2410	3220	1740	2480	2431.13	4.44	0	-1386	2870	2675	2430	2235	1990	2772	2332	240	740	500	1680	5	1	48000000	1169	4.14	0.68	12	0.15	588.00	3580.00	3850	20220818	-36.75	2000	20230726	21.75	3110	-21.70	20230208	2000	21.75	20230726	3850	-36.75	20220818	2000	21.75	20230726	3.06	N	021080	500	240 억		2131098	N	N	0	N	00	N
170	20230801	160305	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2480	290	2	13.24	15877081790	6358846	8373.95	2195	2625	2185	2845	1535	2190	2496.85	4.98	0	-256638	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1190	4.22	0.69	12	13.25	588.00	3580.00	3850	20220818	-35.58	2000	20230726	24.00	3110	-20.26	20230208	2000	24.00	20230726	3850	-35.58	20220818	2000	24.00	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
171	20230801	150301	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2460	270	2	12.33	15498000865	6205507	8172.02	2195	2625	2185	2845	1535	2190	2497.46	4.98	0	-312503	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1181	4.18	0.69	12	12.93	588.00	3580.00	3850	20220818	-36.10	2000	20230726	23.00	3110	-20.90	20230208	2000	23.00	20230726	3850	-36.10	20220818	2000	23.00	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
172	20230801	140308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2500	310	2	14.16	13760545360	5502279	7245.94	2195	2625	2185	2845	1535	2190	2500.88	4.98	0	-512775	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1200	4.25	0.70	12	11.46	588.00	3580.00	3850	20220818	-35.06	2000	20230726	25.00	3110	-19.61	20230208	2000	25.00	20230726	3850	-35.06	20220818	2000	25.00	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
173	20230801	130302	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2375	185	2	8.45	4573762905	1894937	2495.44	2195	2535	2185	2845	1535	2190	2413.68	4.98	0	-220215	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1140	4.04	0.66	12	3.95	588.00	3580.00	3850	20220818	-38.31	2000	20230726	18.75	3110	-23.63	20230208	2000	18.75	20230726	3850	-38.31	20220818	2000	18.75	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
174	20230801	120303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2310	120	2	5.48	486746945	213933	281.73	2195	2340	2185	2845	1535	2190	2275.23	4.98	0	-32237	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1109	3.93	0.65	12	0.45	588.00	3580.00	3850	20220818	-40.00	2000	20230726	15.50	3110	-25.72	20230208	2000	15.50	20230726	3850	-40.00	20220818	2000	15.50	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
175	20230801	110301	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2235	45	2	2.05	111122945	50063	65.93	2195	2240	2185	2845	1535	2190	2219.66	4.98	0	8401	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1073	3.80	0.62	12	0.10	588.00	3580.00	3850	20220818	-41.95	2000	20230726	11.75	3110	-28.14	20230208	2000	11.75	20230726	3850	-41.95	20220818	2000	11.75	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
176	20230801	100303	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2210	20	2	0.91	32796165	14889	19.61	2195	2215	2185	2845	1535	2190	2202.71	4.98	0	1674	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1061	3.76	0.62	12	0.03	588.00	3580.00	3850	20220818	-42.60	2000	20230726	10.50	3110	-28.94	20230208	2000	10.50	20230726	3850	-42.60	20220818	2000	10.50	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N
177	20230801	090300	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2200	10	2	0.46	1345535	613	0.81	2195	2200	2190	2845	1535	2190	2195.00	4.98	0	-347	2223	2206	2173	2156	2123	2215	2165	240	655	500	1480	5	1	48000000	1056	3.74	0.61	12	0.00	588.00	3580.00	3850	20220818	-42.86	2000	20230726	10.00	3110	-29.26	20230208	2000	10.00	20230726	3850	-42.86	20220818	2000	10.00	20230726	3.74	N	021080	500	240 억		2389033	N	N	0	N	00	N