KissMeData/241520/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161011	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3230	5	2	0.16	255033100	78743	134.33	3230	3290	3210	4190	2260	3225	3238.80	1.01	0	14192	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	898	5.69	0.96	12	0.28	568.00	3363.00	5050	20220818	-36.04	2995	20230103	7.85	5030	-35.79	20230215	2995	7.85	20230103	5050	-36.04	20220818	2995	7.85	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
3	20230731	151012	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	20	2	0.62	251017470	77500	132.21	3230	3290	3210	4190	2260	3225	3238.94	1.01	0	13838	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	902	5.71	0.96	12	0.28	568.00	3363.00	5050	20220818	-35.74	2995	20230103	8.35	5030	-35.49	20230215	2995	8.35	20230103	5050	-35.74	20220818	2995	8.35	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
4	20230731	141017	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	15	2	0.47	231741895	71531	122.03	3230	3290	3210	4190	2260	3225	3239.74	1.01	0	12249	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	901	5.70	0.96	12	0.26	568.00	3363.00	5050	20220818	-35.84	2995	20230103	8.18	5030	-35.59	20230215	2995	8.18	20230103	5050	-35.84	20220818	2995	8.18	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
5	20230731	131016	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	15	2	0.47	197194815	60881	103.86	3230	3290	3210	4190	2260	3225	3239.02	1.01	0	8863	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	901	5.70	0.96	12	0.22	568.00	3363.00	5050	20220818	-35.84	2995	20230103	8.18	5030	-35.59	20230215	2995	8.18	20230103	5050	-35.84	20220818	2995	8.18	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
6	20230731	121027	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	20	2	0.62	168457220	51971	88.66	3230	3290	3210	4190	2260	3225	3241.37	1.01	0	4230	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	902	5.71	0.96	12	0.19	568.00	3363.00	5050	20220818	-35.74	2995	20230103	8.35	5030	-35.49	20230215	2995	8.35	20230103	5050	-35.74	20220818	2995	8.35	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
7	20230731	111028	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3255	30	2	0.93	125351245	38623	65.89	3230	3290	3210	4190	2260	3225	3245.51	1.01	0	1257	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	905	5.73	0.97	12	0.14	568.00	3363.00	5050	20220818	-35.54	2995	20230103	8.68	5030	-35.29	20230215	2995	8.68	20230103	5050	-35.54	20220818	2995	8.68	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
8	20230731	101024	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	40	2	1.24	88582795	27317	46.60	3230	3290	3210	4190	2260	3225	3242.77	1.01	0	-2717	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	908	5.75	0.97	12	0.10	568.00	3363.00	5050	20220818	-35.35	2995	20230103	9.02	5030	-35.09	20230215	2995	9.02	20230103	5050	-35.35	20220818	2995	9.02	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
9	20230731	091013	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3235	10	2	0.31	13488540	4176	7.12	3230	3235	3230	4190	2260	3225	3230.01	1.01	0	-941	3295	3260	3210	3175	3125	3277	3192	139	965	500	2250	5	1	27811403	900	5.70	0.96	12	0.02	568.00	3363.00	5050	20220818	-35.94	2995	20230103	8.01	5030	-35.69	20230215	2995	8.01	20230103	5050	-35.94	20220818	2995	8.01	20230103	6.64	N	241520	500	139 억		279548	N	N	0	N	00	N
10	20230728	161015	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	25	2	0.78	187110005	58471	44.27	3160	3245	3160	4160	2240	3200	3200.05	0.94	0	17106	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	897	5.68	0.96	12	0.21	568.00	3363.00	5050	20220818	-36.14	2995	20230103	7.68	5030	-35.88	20230215	2995	7.68	20230103	5050	-36.14	20220818	2995	7.68	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
11	20230728	151014	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3220	20	2	0.62	174078240	54409	41.19	3160	3245	3160	4160	2240	3200	3199.44	0.94	0	15706	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	896	5.67	0.96	12	0.20	568.00	3363.00	5050	20220818	-36.24	2995	20230103	7.51	5030	-35.98	20230215	2995	7.51	20230103	5050	-36.24	20220818	2995	7.51	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
12	20230728	141011	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	10	2	0.31	144688370	45256	34.26	3160	3245	3160	4160	2240	3200	3197.11	0.94	0	13733	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	893	5.65	0.95	12	0.16	568.00	3363.00	5050	20220818	-36.44	2995	20230103	7.18	5030	-36.18	20230215	2995	7.18	20230103	5050	-36.44	20220818	2995	7.18	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
13	20230728	131015	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	0	3	0.00	129221485	40429	30.61	3160	3245	3160	4160	2240	3200	3196.26	0.94	0	10621	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	890	5.63	0.95	12	0.15	568.00	3363.00	5050	20220818	-36.63	2995	20230103	6.84	5030	-36.38	20230215	2995	6.84	20230103	5050	-36.63	20220818	2995	6.84	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
14	20230728	121012	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3215	15	2	0.47	120433405	37683	28.53	3160	3245	3160	4160	2240	3200	3195.96	0.94	0	10622	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	894	5.66	0.96	12	0.14	568.00	3363.00	5050	20220818	-36.34	2995	20230103	7.35	5030	-36.08	20230215	2995	7.35	20230103	5050	-36.34	20220818	2995	7.35	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
15	20230728	111020	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3220	20	2	0.62	111048625	34760	26.32	3160	3245	3160	4160	2240	3200	3194.72	0.94	0	9701	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	896	5.67	0.96	12	0.12	568.00	3363.00	5050	20220818	-36.24	2995	20230103	7.51	5030	-35.98	20230215	2995	7.51	20230103	5050	-36.24	20220818	2995	7.51	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
16	20230728	101009	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3195	-5	5	-0.16	57116755	17961	13.60	3160	3220	3160	4160	2240	3200	3180.04	0.94	0	2989	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	889	5.62	0.95	12	0.06	568.00	3363.00	5050	20220818	-36.73	2995	20230103	6.68	5030	-36.48	20230215	2995	6.68	20230103	5050	-36.73	20220818	2995	6.68	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
17	20230728	091018	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3165	-35	5	-1.09	15819400	5001	3.79	3160	3200	3160	4160	2240	3200	3163.25	0.94	0	2032	3313	3256	3198	3141	3083	3257	3142	139	960	500	2240	5	1	27811403	880	5.57	0.94	12	0.02	568.00	3363.00	5050	20220818	-37.33	2995	20230103	5.68	5030	-37.08	20230215	2995	5.68	20230103	5050	-37.33	20220818	2995	5.68	20230103	6.51	N	241520	500	139 억		262442	N	N	0	N	00	N
18	20230727	161010	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	0	3	0.00	415798545	129993	43.32	3200	3255	3140	4160	2240	3200	3198.62	0.93	5802	2908	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	890	5.63	0.95	12	0.47	568.00	3363.00	5050	20220818	-36.63	2995	20230103	6.84	5030	-36.38	20230215	2995	6.84	20230103	5050	-36.63	20220818	2995	6.84	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
19	20230727	151010	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3205	5	2	0.16	331713315	103666	34.54	3200	3255	3140	4160	2240	3200	3199.83	0.93	5802	5068	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	891	5.64	0.95	12	0.37	568.00	3363.00	5050	20220818	-36.53	2995	20230103	7.01	5030	-36.28	20230215	2995	7.01	20230103	5050	-36.53	20220818	2995	7.01	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
20	20230727	141005	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3185	-15	5	-0.47	201084125	62476	20.82	3200	3255	3185	4160	2240	3200	3218.58	0.93	5802	2892	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	886	5.61	0.95	12	0.22	568.00	3363.00	5050	20220818	-36.93	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5050	-36.93	20220818	2995	6.34	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
21	20230727	131004	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	40	2	1.25	139480150	43226	14.40	3200	3255	3200	4160	2240	3200	3226.77	0.93	5802	1685	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	901	5.70	0.96	12	0.16	568.00	3363.00	5050	20220818	-35.84	2995	20230103	8.18	5030	-35.59	20230215	2995	8.18	20230103	5050	-35.84	20220818	2995	8.18	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
22	20230727	121007	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3230	30	2	0.94	105634080	32695	10.89	3200	3255	3200	4160	2240	3200	3230.89	0.93	5802	5944	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	898	5.69	0.96	12	0.12	568.00	3363.00	5050	20220818	-36.04	2995	20230103	7.85	5030	-35.79	20230215	2995	7.85	20230103	5050	-36.04	20220818	2995	7.85	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
23	20230727	111010	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3250	50	2	1.56	81662225	25270	8.42	3200	3255	3200	4160	2240	3200	3231.59	0.93	5802	4754	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	904	5.72	0.97	12	0.09	568.00	3363.00	5050	20220818	-35.64	2995	20230103	8.51	5030	-35.39	20230215	2995	8.51	20230103	5050	-35.64	20220818	2995	8.51	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
24	20230727	101007	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3230	30	2	0.94	60001320	18567	6.19	3200	3255	3200	4160	2240	3200	3231.61	0.93	5802	3202	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	898	5.69	0.96	12	0.07	568.00	3363.00	5050	20220818	-36.04	2995	20230103	7.85	5030	-35.79	20230215	2995	7.85	20230103	5050	-36.04	20220818	2995	7.85	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
25	20230727	091005	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	45	2	1.41	22867690	7098	2.37	3200	3245	3200	4160	2240	3200	3221.71	0.93	5802	2328	3500	3350	3250	3100	3000	3300	3050	139	960	500	2240	5	1	27811403	902	5.71	0.96	12	0.03	568.00	3363.00	5050	20220818	-35.74	2995	20230103	8.35	5030	-35.49	20230215	2995	8.35	20230103	5050	-35.74	20220818	2995	8.35	20230103	6.62	N	241520	500	139 억		259595	N	N	0	N	00	N
26	20230726	161003	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	-200	5	-5.88	955344090	296981	281.82	3350	3400	3150	4420	2380	3400	3216.87	0.91	0	6149	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	890	5.63	0.95	12	1.07	568.00	3363.00	5050	20220818	-36.63	2995	20230103	6.84	5030	-36.38	20230215	2995	6.84	20230103	5050	-36.63	20220818	2995	6.84	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
27	20230726	151009	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3215	-185	5	-5.44	931849880	289661	274.88	3350	3400	3150	4420	2380	3400	3217.04	0.91	0	5805	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	894	5.66	0.96	12	1.04	568.00	3363.00	5050	20220818	-36.34	2995	20230103	7.35	5030	-36.08	20230215	2995	7.35	20230103	5050	-36.34	20220818	2995	7.35	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
28	20230726	141002	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3170	-230	5	-6.76	775743005	240598	228.32	3350	3400	3150	4420	2380	3400	3224.23	0.91	0	-15800	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	882	5.58	0.94	12	0.87	568.00	3363.00	5050	20220818	-37.23	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5050	-37.23	20220818	2995	5.84	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
29	20230726	130958	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3205	-195	5	-5.74	550710715	169485	160.84	3350	3400	3175	4420	2380	3400	3249.32	0.91	0	-11087	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	891	5.64	0.95	12	0.61	568.00	3363.00	5050	20220818	-36.53	2995	20230103	7.01	5030	-36.28	20230215	2995	7.01	20230103	5050	-36.53	20220818	2995	7.01	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
30	20230726	121002	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	-155	5	-4.56	481846725	148040	140.48	3350	3400	3175	4420	2380	3400	3254.84	0.91	0	-10493	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	902	5.71	0.96	12	0.53	568.00	3363.00	5050	20220818	-35.74	2995	20230103	8.35	5030	-35.49	20230215	2995	8.35	20230103	5050	-35.74	20220818	2995	8.35	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
31	20230726	110956	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	-190	5	-5.59	425430805	130588	123.92	3350	3400	3175	4420	2380	3400	3257.81	0.91	0	-6421	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	893	5.65	0.95	12	0.47	568.00	3363.00	5050	20220818	-36.44	2995	20230103	7.18	5030	-36.18	20230215	2995	7.18	20230103	5050	-36.44	20220818	2995	7.18	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
32	20230726	101004	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	-155	5	-4.56	267357930	81221	77.08	3350	3400	3210	4420	2380	3400	3291.73	0.91	0	-6977	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	902	5.71	0.96	12	0.29	568.00	3363.00	5050	20220818	-35.74	2995	20230103	8.35	5030	-35.49	20230215	2995	8.35	20230103	5050	-35.74	20220818	2995	8.35	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
33	20230726	090959	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3310	-90	5	-2.65	21726565	6481	6.15	3350	3400	3310	4420	2380	3400	3352.35	0.91	0	-2247	3573	3486	3403	3316	3233	3445	3275	139	1020	500	2380	5	1	27811403	921	5.83	0.98	12	0.02	568.00	3363.00	5050	20220818	-34.46	2995	20230103	10.52	5030	-34.19	20230215	2995	10.52	20230103	5050	-34.46	20220818	2995	10.52	20230103	6.66	N	241520	500	139 억		253793	N	N	0	N	00	N
34	20230725	160956	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3400	-55	5	-1.59	357105625	104979	88.54	3490	3490	3320	4490	2420	3455	3401.69	0.99	0	-20528	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	946	5.99	1.01	12	0.38	568.00	3363.00	5050	20220818	-32.67	2995	20230103	13.52	5030	-32.41	20230215	2995	13.52	20230103	5050	-32.67	20220818	2995	13.52	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
35	20230725	150944	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3380	-75	5	-2.17	341813090	100473	84.74	3490	3490	3320	4490	2420	3455	3402.04	0.99	0	-20523	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	940	5.95	1.01	12	0.36	568.00	3363.00	5050	20220818	-33.07	2995	20230103	12.85	5030	-32.80	20230215	2995	12.85	20230103	5050	-33.07	20220818	2995	12.85	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
36	20230725	140943	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3385	-70	5	-2.03	233043670	68119	57.45	3490	3490	3375	4490	2420	3455	3421.13	0.99	0	-16092	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	941	5.96	1.01	12	0.24	568.00	3363.00	5050	20220818	-32.97	2995	20230103	13.02	5030	-32.70	20230215	2995	13.02	20230103	5050	-32.97	20220818	2995	13.02	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
37	20230725	130953	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3400	-55	5	-1.59	212022660	61922	52.23	3490	3490	3380	4490	2420	3455	3424.03	0.99	0	-12498	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	946	5.99	1.01	12	0.22	568.00	3363.00	5050	20220818	-32.67	2995	20230103	13.52	5030	-32.41	20230215	2995	13.52	20230103	5050	-32.67	20220818	2995	13.52	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
38	20230725	120954	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3420	-35	5	-1.01	123963435	36025	30.38	3490	3490	3415	4490	2420	3455	3441.04	0.99	0	-7692	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	951	6.02	1.02	12	0.13	568.00	3363.00	5050	20220818	-32.28	2995	20230103	14.19	5030	-32.01	20230215	2995	14.19	20230103	5050	-32.28	20220818	2995	14.19	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
39	20230725	110951	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3435	-20	5	-0.58	95669950	27765	23.42	3490	3490	3430	4490	2420	3455	3445.70	0.99	0	-5803	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	955	6.05	1.02	12	0.10	568.00	3363.00	5050	20220818	-31.98	2995	20230103	14.69	5030	-31.71	20230215	2995	14.69	20230103	5050	-31.98	20220818	2995	14.69	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
40	20230725	100951	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3455	0	3	0.00	42008455	12181	10.27	3490	3490	3435	4490	2420	3455	3448.69	0.99	0	-3997	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	961	6.08	1.03	12	0.04	568.00	3363.00	5050	20220818	-31.58	2995	20230103	15.36	5030	-31.31	20230215	2995	15.36	20230103	5050	-31.58	20220818	2995	15.36	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
41	20230725	090951	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3450	-5	5	-0.14	13084710	3783	3.19	3490	3490	3450	4490	2420	3455	3458.82	0.99	0	-2413	3658	3556	3503	3401	3348	3530	3375	139	1035	500	2410	5	1	27811403	959	6.07	1.03	12	0.01	568.00	3363.00	5050	20220818	-31.68	2995	20230103	15.19	5030	-31.41	20230215	2995	15.19	20230103	5050	-31.68	20220818	2995	15.19	20230103	6.71	N	241520	500	139 억		274821	N	N	0	N	00	N
42	20230724	160951	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3455	-135	5	-3.76	415185225	118552	43.52	3595	3605	3450	4665	2515	3590	3502.05	1.03	0	-12393	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	961	6.08	1.03	12	0.43	568.00	3363.00	5050	20220818	-31.58	2995	20230103	15.36	5030	-31.31	20230215	2995	15.36	20230103	5050	-31.58	20220818	2995	15.36	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
43	20230724	150948	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3490	-100	5	-2.79	379950755	108361	39.78	3595	3605	3450	4665	2515	3590	3505.33	1.03	0	-13088	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	971	6.14	1.04	12	0.39	568.00	3363.00	5050	20220818	-30.89	2995	20230103	16.53	5030	-30.62	20230215	2995	16.53	20230103	5050	-30.89	20220818	2995	16.53	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
44	20230724	140945	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3465	-125	5	-3.48	354858130	101139	37.13	3595	3605	3450	4665	2515	3590	3507.56	1.03	0	-13386	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	964	6.10	1.03	12	0.36	568.00	3363.00	5050	20220818	-31.39	2995	20230103	15.69	5030	-31.11	20230215	2995	15.69	20230103	5050	-31.39	20220818	2995	15.69	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
45	20230724	130946	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	-95	5	-2.65	333976300	95118	34.92	3595	3605	3450	4665	2515	3590	3510.09	1.03	0	-11160	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	972	6.15	1.04	12	0.34	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
46	20230724	120947	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3475	-115	5	-3.20	322599940	91846	33.72	3595	3605	3450	4665	2515	3590	3511.29	1.03	0	-11133	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	966	6.12	1.03	12	0.33	568.00	3363.00	5050	20220818	-31.19	2995	20230103	16.03	5030	-30.91	20230215	2995	16.03	20230103	5050	-31.19	20220818	2995	16.03	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
47	20230724	110952	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3480	-110	5	-3.06	267232740	75865	27.85	3595	3605	3470	4665	2515	3590	3521.31	1.03	0	-9529	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	968	6.13	1.03	12	0.27	568.00	3363.00	5050	20220818	-31.09	2995	20230103	16.19	5030	-30.82	20230215	2995	16.19	20230103	5050	-31.09	20220818	2995	16.19	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
48	20230724	100942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3505	-85	5	-2.37	200774925	56782	20.85	3595	3605	3495	4665	2515	3590	3534.63	1.03	0	-12149	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	975	6.17	1.04	12	0.20	568.00	3363.00	5050	20220818	-30.59	2995	20230103	17.03	5030	-30.32	20230215	2995	17.03	20230103	5050	-30.59	20220818	2995	17.03	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
49	20230724	090947	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3545	-45	5	-1.25	59580540	16646	6.11	3595	3605	3545	4665	2515	3590	3578.37	1.03	0	-3110	3786	3687	3571	3472	3356	3630	3415	139	1075	500	2510	5	1	27811403	986	6.24	1.05	12	0.06	568.00	3363.00	5050	20220818	-29.80	2995	20230103	18.36	5030	-29.52	20230215	2995	18.36	20230103	5050	-29.80	20220818	2995	18.36	20230103	6.65	N	241520	500	139 억		287572	N	N	0	N	00	N
50	20230721	160938	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3590	160	2	4.66	960854345	270133	96.73	3655	3670	3455	4455	2405	3430	3557.52	1.09	0	-16437	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	998	6.32	1.07	12	0.97	568.00	3363.00	5050	20220818	-28.91	2995	20230103	19.87	5030	-28.63	20230215	2995	19.87	20230103	5050	-28.91	20220818	2995	19.87	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
51	20230721	150940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3570	140	2	4.08	931400190	261906	93.78	3655	3670	3455	4455	2405	3430	3556.84	1.09	0	-16328	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	993	6.29	1.06	12	0.94	568.00	3363.00	5050	20220818	-29.31	2995	20230103	19.20	5030	-29.03	20230215	2995	19.20	20230103	5050	-29.31	20220818	2995	19.20	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
52	20230721	140937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3510	80	2	2.33	701889010	197883	70.86	3655	3670	3455	4455	2405	3430	3547.73	1.09	0	-29207	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	976	6.18	1.04	12	0.71	568.00	3363.00	5050	20220818	-30.50	2995	20230103	17.20	5030	-30.22	20230215	2995	17.20	20230103	5050	-30.50	20220818	2995	17.20	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
53	20230721	130939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3480	50	2	1.46	649922910	183056	65.55	3655	3670	3455	4455	2405	3430	3551.23	1.09	0	-26474	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	968	6.13	1.03	12	0.66	568.00	3363.00	5050	20220818	-31.09	2995	20230103	16.19	5030	-30.82	20230215	2995	16.19	20230103	5050	-31.09	20220818	2995	16.19	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
54	20230721	120952	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3505	75	2	2.19	521798505	146159	52.34	3655	3670	3485	4455	2405	3430	3571.28	1.09	0	-31499	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	975	6.17	1.04	12	0.53	568.00	3363.00	5050	20220818	-30.59	2995	20230103	17.03	5030	-30.32	20230215	2995	17.03	20230103	5050	-30.59	20220818	2995	17.03	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
55	20230721	110947	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3505	75	2	2.19	489707035	136990	49.05	3655	3670	3485	4455	2405	3430	3576.09	1.09	0	-31615	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	975	6.17	1.04	12	0.49	568.00	3363.00	5050	20220818	-30.59	2995	20230103	17.03	5030	-30.32	20230215	2995	17.03	20230103	5050	-30.59	20220818	2995	17.03	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
56	20230721	100946	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3520	90	2	2.62	451919865	126244	45.21	3655	3670	3485	4455	2405	3430	3581.23	1.09	0	-31521	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	979	6.20	1.05	12	0.45	568.00	3363.00	5050	20220818	-30.30	2995	20230103	17.53	5030	-30.02	20230215	2995	17.53	20230103	5050	-30.30	20220818	2995	17.53	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
57	20230721	090944	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3500	70	2	2.04	361416230	100446	35.97	3655	3670	3485	4455	2405	3430	3600.23	1.09	0	-26364	3720	3575	3470	3325	3220	3647	3397	139	1025	500	2400	5	1	27811403	973	6.16	1.04	12	0.36	568.00	3363.00	5050	20220818	-30.69	2995	20230103	16.86	5030	-30.42	20230215	2995	16.86	20230103	5050	-30.69	20220818	2995	16.86	20230103	6.63	N	241520	500	139 억		303114	N	N	0	N	00	N
58	20230720	160935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3430	25	2	0.73	946554185	272386	268.84	3375	3615	3365	4425	2385	3405	3475.06	1.10	0	-2472	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	954	6.04	1.02	12	0.98	568.00	3363.00	5050	20220818	-32.08	2995	20230103	14.52	5030	-31.81	20230215	2995	14.52	20230103	5050	-32.08	20220818	2995	14.52	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
59	20230720	150935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3450	45	2	1.32	889163190	255673	252.35	3375	3615	3365	4425	2385	3405	3477.74	1.10	0	-4404	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	959	6.07	1.03	12	0.92	568.00	3363.00	5050	20220818	-31.68	2995	20230103	15.19	5030	-31.41	20230215	2995	15.19	20230103	5050	-31.68	20220818	2995	15.19	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
60	20230720	140933	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3420	15	2	0.44	231557270	68483	67.59	3375	3450	3365	4425	2385	3405	3381.24	1.10	0	3940	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	951	6.02	1.02	12	0.25	568.00	3363.00	5050	20220818	-32.28	2995	20230103	14.19	5030	-32.01	20230215	2995	14.19	20230103	5050	-32.28	20220818	2995	14.19	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
61	20230720	130935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3390	-15	5	-0.44	134208330	39766	39.25	3375	3415	3365	4425	2385	3405	3374.95	1.10	0	2246	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	943	5.97	1.01	12	0.14	568.00	3363.00	5050	20220818	-32.87	2995	20230103	13.19	5030	-32.60	20230215	2995	13.19	20230103	5050	-32.87	20220818	2995	13.19	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
62	20230720	120943	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3390	-15	5	-0.44	126998775	37638	37.15	3375	3415	3365	4425	2385	3405	3374.22	1.10	0	2436	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	943	5.97	1.01	12	0.14	568.00	3363.00	5050	20220818	-32.87	2995	20230103	13.19	5030	-32.60	20230215	2995	13.19	20230103	5050	-32.87	20220818	2995	13.19	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
63	20230720	110939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3395	-10	5	-0.29	110176930	32667	32.24	3375	3415	3365	4425	2385	3405	3372.73	1.10	0	1919	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	944	5.98	1.01	12	0.12	568.00	3363.00	5050	20220818	-32.77	2995	20230103	13.36	5030	-32.50	20230215	2995	13.36	20230103	5050	-32.77	20220818	2995	13.36	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
64	20230720	100928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3375	-30	5	-0.88	102186815	30306	29.91	3375	3415	3365	4425	2385	3405	3371.83	1.10	0	1840	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	939	5.94	1.00	12	0.11	568.00	3363.00	5050	20220818	-33.17	2995	20230103	12.69	5030	-32.90	20230215	2995	12.69	20230103	5050	-33.17	20220818	2995	12.69	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
65	20230720	090931	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3405	0	3	0.00	41317020	12247	12.09	3375	3415	3370	4425	2385	3405	3373.64	1.10	0	639	3488	3446	3413	3371	3338	3430	3355	139	1020	500	2380	5	1	27811403	947	5.99	1.01	12	0.04	568.00	3363.00	5050	20220818	-32.57	2995	20230103	13.69	5030	-32.31	20230215	2995	13.69	20230103	5050	-32.57	20220818	2995	13.69	20230103	6.54	N	241520	500	139 억		305437	N	N	505	N	00	N
66	20230719	160948	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3405	-30	5	-0.87	337694125	99108	72.61	3440	3455	3380	4465	2405	3435	3407.33	1.07	0	7267	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	947	5.99	1.01	12	0.36	568.00	3363.00	5050	20220818	-32.57	2995	20230103	13.69	5030	-32.31	20230215	2995	13.69	20230103	5050	-32.57	20220818	2995	13.69	20230103	6.46	N	241520	500	139 억		298170	N	N	505	N	00	N
67	20230719	150947	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3395	-40	5	-1.16	312345580	91649	67.15	3440	3455	3380	4465	2405	3435	3408.06	1.07	0	7092	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	944	5.98	1.01	12	0.33	568.00	3363.00	5050	20220818	-32.77	2995	20230103	13.36	5030	-32.50	20230215	2995	13.36	20230103	5050	-32.77	20220818	2995	13.36	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
68	20230719	140950	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3385	-50	5	-1.46	270621480	79389	58.17	3440	3455	3380	4465	2405	3435	3408.80	1.07	0	9769	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	941	5.96	1.01	12	0.29	568.00	3363.00	5050	20220818	-32.97	2995	20230103	13.02	5030	-32.70	20230215	2995	13.02	20230103	5050	-32.97	20220818	2995	13.02	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
69	20230719	130937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3395	-40	5	-1.16	235540355	69059	50.60	3440	3455	3380	4465	2405	3435	3410.71	1.07	0	11192	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	944	5.98	1.01	12	0.25	568.00	3363.00	5050	20220818	-32.77	2995	20230103	13.36	5030	-32.50	20230215	2995	13.36	20230103	5050	-32.77	20220818	2995	13.36	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
70	20230719	120952	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3415	-20	5	-0.58	190968710	55968	41.01	3440	3455	3380	4465	2405	3435	3412.11	1.07	0	10703	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	950	6.01	1.02	12	0.20	568.00	3363.00	5050	20220818	-32.38	2995	20230103	14.02	5030	-32.11	20230215	2995	14.02	20230103	5050	-32.38	20220818	2995	14.02	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
71	20230719	110950	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3435	0	3	0.00	173167210	50778	37.20	3440	3455	3380	4465	2405	3435	3410.28	1.07	0	11369	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	955	6.05	1.02	12	0.18	568.00	3363.00	5050	20220818	-31.98	2995	20230103	14.69	5030	-31.71	20230215	2995	14.69	20230103	5050	-31.98	20220818	2995	14.69	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
72	20230719	100941	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3400	-35	5	-1.02	155019185	45466	33.31	3440	3455	3380	4465	2405	3435	3409.56	1.07	0	9009	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	946	5.99	1.01	12	0.16	568.00	3363.00	5050	20220818	-32.67	2995	20230103	13.52	5030	-32.41	20230215	2995	13.52	20230103	5050	-32.67	20220818	2995	13.52	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
73	20230719	090942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3440	5	2	0.15	11388930	3310	2.43	3440	3455	3440	4465	2405	3435	3440.76	1.07	0	126	3568	3501	3468	3401	3368	3485	3385	139	1030	500	2400	5	1	27811403	957	6.06	1.02	12	0.01	568.00	3363.00	5050	20220818	-31.88	2995	20230103	14.86	5030	-31.61	20230215	2995	14.86	20230103	5050	-31.88	20220818	2995	14.86	20230103	6.46	N	241520	500	139 억		298170	N	N	101	N	00	N
74	20230718	160940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3435	-80	5	-2.28	467960450	135021	128.91	3515	3535	3435	4565	2465	3515	3465.83	1.09	0	-5429	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	955	6.05	1.02	12	0.49	568.00	3363.00	5050	20220818	-31.98	2995	20230103	14.69	5030	-31.71	20230215	2995	14.69	20230103	5050	-31.98	20220818	2995	14.69	20230103	6.52	N	241520	500	139 억		302928	N	N	101	N	00	N
75	20230718	150939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3460	-55	5	-1.56	365018735	105112	100.35	3515	3535	3440	4565	2465	3515	3472.66	1.09	0	-10007	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	962	6.09	1.03	12	0.38	568.00	3363.00	5050	20220818	-31.49	2995	20230103	15.53	5030	-31.21	20230215	2995	15.53	20230103	5050	-31.49	20220818	2995	15.53	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
76	20230718	140935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3465	-50	5	-1.42	303260000	87226	83.28	3515	3535	3450	4565	2465	3515	3476.72	1.09	0	-8880	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	964	6.10	1.03	12	0.31	568.00	3363.00	5050	20220818	-31.39	2995	20230103	15.69	5030	-31.11	20230215	2995	15.69	20230103	5050	-31.39	20220818	2995	15.69	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
77	20230718	130936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3465	-50	5	-1.42	215714710	61927	59.12	3515	3535	3465	4565	2465	3515	3483.37	1.09	0	-9232	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	964	6.10	1.03	12	0.22	568.00	3363.00	5050	20220818	-31.39	2995	20230103	15.69	5030	-31.11	20230215	2995	15.69	20230103	5050	-31.39	20220818	2995	15.69	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
78	20230718	120945	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	-20	5	-0.57	130492615	37346	35.66	3515	3535	3465	4565	2465	3515	3494.15	1.09	0	-6349	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	972	6.15	1.04	12	0.13	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
79	20230718	110944	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3485	-30	5	-0.85	92449750	26396	25.20	3515	3535	3480	4565	2465	3515	3502.42	1.09	0	-5079	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	969	6.14	1.04	12	0.09	568.00	3363.00	5050	20220818	-30.99	2995	20230103	16.36	5030	-30.72	20230215	2995	16.36	20230103	5050	-30.99	20220818	2995	16.36	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
80	20230718	100936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	-20	5	-0.57	79096485	22573	21.55	3515	3535	3480	4565	2465	3515	3504.03	1.09	0	-2844	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	972	6.15	1.04	12	0.08	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
81	20230718	090934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3530	15	2	0.43	10243205	2909	2.78	3515	3530	3515	4565	2465	3515	3521.21	1.09	0	1032	3648	3581	3548	3481	3448	3565	3465	139	1050	500	2460	5	1	27811403	982	6.21	1.05	12	0.01	568.00	3363.00	5050	20220818	-30.10	2995	20230103	17.86	5030	-29.82	20230215	2995	17.86	20230103	5050	-30.10	20220818	2995	17.86	20230103	6.52	N	241520	500	139 억		302928	N	N	0	N	00	N
82	20230717	160936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3515	-80	5	-2.23	363153180	102449	4.82	3610	3615	3515	4670	2520	3595	3544.72	1.12	0	-9187	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	978	6.19	1.05	12	0.37	568.00	3363.00	5050	20220818	-30.40	2995	20230103	17.36	5030	-30.12	20230215	2995	17.36	20230103	5050	-30.40	20220818	2995	17.36	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
83	20230717	150932	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3530	-65	5	-1.81	334325470	94256	4.44	3610	3615	3515	4670	2520	3595	3546.98	1.12	0	-8780	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	982	6.21	1.05	12	0.34	568.00	3363.00	5050	20220818	-30.10	2995	20230103	17.86	5030	-29.82	20230215	2995	17.86	20230103	5050	-30.10	20220818	2995	17.86	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
84	20230717	140935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3535	-60	5	-1.67	281120160	79165	3.73	3610	3615	3525	4670	2520	3595	3551.05	1.12	0	-7888	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	983	6.22	1.05	12	0.28	568.00	3363.00	5050	20220818	-30.00	2995	20230103	18.03	5030	-29.72	20230215	2995	18.03	20230103	5050	-30.00	20220818	2995	18.03	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
85	20230717	130925	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3530	-65	5	-1.81	269945805	76002	3.58	3610	3615	3525	4670	2520	3595	3551.81	1.12	0	-6665	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	982	6.21	1.05	12	0.27	568.00	3363.00	5050	20220818	-30.10	2995	20230103	17.86	5030	-29.82	20230215	2995	17.86	20230103	5050	-30.10	20220818	2995	17.86	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
86	20230717	120937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3530	-65	5	-1.81	251999210	70919	3.34	3610	3615	3525	4670	2520	3595	3553.32	1.12	0	-6316	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	982	6.21	1.05	12	0.25	568.00	3363.00	5050	20220818	-30.10	2995	20230103	17.86	5030	-29.82	20230215	2995	17.86	20230103	5050	-30.10	20220818	2995	17.86	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
87	20230717	110926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3550	-45	5	-1.25	194574345	54687	2.58	3610	3615	3525	4670	2520	3595	3557.94	1.12	0	-4631	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	987	6.25	1.06	12	0.20	568.00	3363.00	5050	20220818	-29.70	2995	20230103	18.53	5030	-29.42	20230215	2995	18.53	20230103	5050	-29.70	20220818	2995	18.53	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
88	20230717	100928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3540	-55	5	-1.53	172576265	48484	2.28	3610	3615	3525	4670	2520	3595	3559.43	1.12	0	-3921	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	985	6.23	1.05	12	0.17	568.00	3363.00	5050	20220818	-29.90	2995	20230103	18.20	5030	-29.62	20230215	2995	18.20	20230103	5050	-29.90	20220818	2995	18.20	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
89	20230717	090928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3590	-5	5	-0.14	72433105	20254	0.95	3610	3615	3560	4670	2520	3595	3576.21	1.12	0	-1363	4245	3920	3740	3415	3235	3830	3325	139	1075	500	2510	5	1	27811403	998	6.32	1.07	12	0.07	568.00	3363.00	5050	20220818	-28.91	2995	20230103	19.87	5030	-28.63	20230215	2995	19.87	20230103	5050	-28.91	20220818	2995	19.87	20230103	6.42	N	241520	500	139 억		312103	N	N	0	N	00	N
90	20230714	160927	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3595	-20	5	-0.55	8139583080	2116543	2155.80	3635	4065	3560	4695	2535	3615	3845.88	1.21	0	-25687	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	1000	6.33	1.07	12	7.61	568.00	3363.00	5050	20220818	-28.81	2995	20230103	20.03	5030	-28.53	20230215	2995	20.03	20230103	5050	-28.81	20220818	2995	20.03	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
91	20230714	150930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3570	-45	5	-1.24	8049478460	2091350	2130.14	3635	4065	3560	4695	2535	3615	3849.01	1.21	0	-24351	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	993	6.29	1.06	12	7.52	568.00	3363.00	5050	20220818	-29.31	2995	20230103	19.20	5030	-29.03	20230215	2995	19.20	20230103	5050	-29.31	20220818	2995	19.20	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
92	20230714	140935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3575	-40	5	-1.11	7865088470	2039736	2077.57	3635	4065	3570	4695	2535	3615	3856.01	1.21	0	-20466	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	994	6.29	1.06	12	7.33	568.00	3363.00	5050	20220818	-29.21	2995	20230103	19.37	5030	-28.93	20230215	2995	19.37	20230103	5050	-29.21	20220818	2995	19.37	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
93	20230714	130922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3615	0	3	0.00	7664692915	1983932	2020.73	3635	4065	3600	4695	2535	3615	3863.47	1.21	0	-17588	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	1005	6.36	1.07	12	7.13	568.00	3363.00	5050	20220818	-28.42	2995	20230103	20.70	5030	-28.13	20230215	2995	20.70	20230103	5050	-28.42	20220818	2995	20.70	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
94	20230714	120922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3635	20	2	0.55	7379678855	1905027	1940.36	3635	4065	3620	4695	2535	3615	3873.88	1.21	0	-9061	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	1011	6.40	1.08	12	6.85	568.00	3363.00	5050	20220818	-28.02	2995	20230103	21.37	5030	-27.73	20230215	2995	21.37	20230103	5050	-28.02	20220818	2995	21.37	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
95	20230714	110933	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3735	120	2	3.32	6628909680	1700429	1731.97	3635	4065	3620	4695	2535	3615	3898.48	1.21	0	-43501	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	1039	6.58	1.11	12	6.11	568.00	3363.00	5050	20220818	-26.04	2995	20230103	24.71	5030	-25.75	20230215	2995	24.71	20230103	5050	-26.04	20220818	2995	24.71	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
96	20230714	100934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3750	135	2	3.73	401287530	108186	110.19	3635	3775	3620	4695	2535	3615	3709.80	1.21	0	21241	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	1043	6.60	1.12	12	0.39	568.00	3363.00	5050	20220818	-25.74	2995	20230103	25.21	5030	-25.45	20230215	2995	25.21	20230103	5050	-25.74	20220818	2995	25.21	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
97	20230714	090929	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3680	65	2	1.80	98128425	26866	27.36	3635	3690	3620	4695	2535	3615	3653.44	1.21	0	-450	3705	3660	3570	3525	3435	3682	3547	139	1080	500	2530	5	1	27811403	1023	6.48	1.09	12	0.10	568.00	3363.00	5050	20220818	-27.13	2995	20230103	22.87	5030	-26.84	20230215	2995	22.87	20230103	5050	-27.13	20220818	2995	22.87	20230103	6.32	N	241520	500	139 억		337753	N	N	0	N	00	N
98	20230713	160925	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3615	120	2	3.43	346987460	97328	40.27	3480	3615	3480	4540	2450	3495	3564.90	1.14	0	18879	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	1005	6.36	1.07	12	0.35	568.00	3363.00	5050	20220818	-28.42	2995	20230103	20.70	5030	-28.13	20230215	2995	20.70	20230103	5050	-28.42	20220818	2995	20.70	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
99	20230713	150920	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3605	110	2	3.15	312517080	87776	36.31	3480	3610	3480	4540	2450	3495	3560.39	1.14	0	18584	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	1003	6.35	1.07	12	0.32	568.00	3363.00	5050	20220818	-28.61	2995	20230103	20.37	5030	-28.33	20230215	2995	20.37	20230103	5050	-28.61	20220818	2995	20.37	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
100	20230713	140918	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3590	95	2	2.72	283350920	79671	32.96	3480	3605	3480	4540	2450	3495	3556.51	1.14	0	17795	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	998	6.32	1.07	12	0.29	568.00	3363.00	5050	20220818	-28.91	2995	20230103	19.87	5030	-28.63	20230215	2995	19.87	20230103	5050	-28.91	20220818	2995	19.87	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
101	20230713	130923	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3565	70	2	2.00	213145500	60107	24.87	3480	3575	3480	4540	2450	3495	3546.10	1.14	0	11976	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	991	6.28	1.06	12	0.22	568.00	3363.00	5050	20220818	-29.41	2995	20230103	19.03	5030	-29.13	20230215	2995	19.03	20230103	5050	-29.41	20220818	2995	19.03	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
102	20230713	120919	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3570	75	2	2.15	180327785	50905	21.06	3480	3575	3480	4540	2450	3495	3542.44	1.14	0	10617	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	993	6.29	1.06	12	0.18	568.00	3363.00	5050	20220818	-29.31	2995	20230103	19.20	5030	-29.03	20230215	2995	19.20	20230103	5050	-29.31	20220818	2995	19.20	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
103	20230713	110922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3570	75	2	2.15	134236470	37982	15.71	3480	3575	3480	4540	2450	3495	3534.21	1.14	0	5879	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	993	6.29	1.06	12	0.14	568.00	3363.00	5050	20220818	-29.31	2995	20230103	19.20	5030	-29.03	20230215	2995	19.20	20230103	5050	-29.31	20220818	2995	19.20	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
104	20230713	100916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3545	50	2	1.43	84662895	24046	9.95	3480	3550	3480	4540	2450	3495	3520.87	1.14	0	2929	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	986	6.24	1.05	12	0.09	568.00	3363.00	5050	20220818	-29.80	2995	20230103	18.36	5030	-29.52	20230215	2995	18.36	20230103	5050	-29.80	20220818	2995	18.36	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
105	20230713	090919	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3530	35	2	1.00	19524345	5589	2.31	3480	3530	3480	4540	2450	3495	3493.35	1.14	0	415	3811	3652	3526	3367	3241	3590	3305	139	1045	500	2440	5	1	27811403	982	6.21	1.05	12	0.02	568.00	3363.00	5050	20220818	-30.10	2995	20230103	17.86	5030	-29.82	20230215	2995	17.86	20230103	5050	-30.10	20220818	2995	17.86	20230103	6.44	N	241520	500	139 억		317514	N	N	0	N	00	N
106	20230712	160915	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	10	2	0.29	852427970	241708	446.53	3500	3685	3400	4530	2440	3485	3526.69	1.30	0	-39835	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	972	6.15	1.04	12	0.87	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
107	20230712	150909	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3490	5	2	0.14	824208340	233625	431.60	3500	3685	3400	4530	2440	3485	3527.91	1.30	0	-39182	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	971	6.14	1.04	12	0.84	568.00	3363.00	5050	20220818	-30.89	2995	20230103	16.53	5030	-30.62	20230215	2995	16.53	20230103	5050	-30.89	20220818	2995	16.53	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
108	20230712	140906	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3465	-20	5	-0.57	766722435	216979	400.85	3500	3685	3400	4530	2440	3485	3533.63	1.30	0	-40225	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	964	6.10	1.03	12	0.78	568.00	3363.00	5050	20220818	-31.39	2995	20230103	15.69	5030	-31.11	20230215	2995	15.69	20230103	5050	-31.39	20220818	2995	15.69	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
109	20230712	130907	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3480	-5	5	-0.14	752188280	212771	393.07	3500	3685	3400	4530	2440	3485	3535.20	1.30	0	-40450	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	968	6.13	1.03	12	0.77	568.00	3363.00	5050	20220818	-31.09	2995	20230103	16.19	5030	-30.82	20230215	2995	16.19	20230103	5050	-31.09	20220818	2995	16.19	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
110	20230712	120912	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3470	-15	5	-0.43	631570660	177779	328.43	3500	3685	3400	4530	2440	3485	3552.56	1.30	0	-45146	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	965	6.11	1.03	12	0.64	568.00	3363.00	5050	20220818	-31.29	2995	20230103	15.86	5030	-31.01	20230215	2995	15.86	20230103	5050	-31.29	20220818	2995	15.86	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
111	20230712	110912	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3435	-50	5	-1.43	49019865	14158	26.16	3500	3500	3430	4530	2440	3485	3462.34	1.30	0	-5141	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	955	6.05	1.02	12	0.05	568.00	3363.00	5050	20220818	-31.98	2995	20230103	14.69	5030	-31.71	20230215	2995	14.69	20230103	5050	-31.98	20220818	2995	14.69	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
112	20230712	100912	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3470	-15	5	-0.43	26863705	7727	14.27	3500	3500	3450	4530	2440	3485	3476.60	1.30	0	-3828	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	965	6.11	1.03	12	0.03	568.00	3363.00	5050	20220818	-31.29	2995	20230103	15.86	5030	-31.01	20230215	2995	15.86	20230103	5050	-31.29	20220818	2995	15.86	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
113	20230712	090913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	10	2	0.29	13403845	3841	7.10	3500	3500	3485	4530	2440	3485	3489.68	1.30	0	-2762	3565	3525	3490	3450	3415	3507	3432	139	1045	500	2430	5	1	27811403	972	6.15	1.04	12	0.01	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.42	N	241520	500	139 억		362450	N	N	0	N	00	N
114	20230711	160900	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3485	-15	5	-0.43	188202685	54110	103.12	3505	3530	3455	4550	2450	3500	3478.15	1.29	0	3795	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	969	6.14	1.04	12	0.19	568.00	3363.00	5050	20220818	-30.99	2995	20230103	16.36	5030	-30.72	20230215	2995	16.36	20230103	5050	-30.99	20220818	2995	16.36	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
115	20230711	150857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3465	-35	5	-1.00	143954030	41374	78.85	3505	3530	3455	4550	2450	3500	3479.34	1.29	0	1544	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	964	6.10	1.03	12	0.15	568.00	3363.00	5050	20220818	-31.39	2995	20230103	15.69	5030	-31.11	20230215	2995	15.69	20230103	5050	-31.39	20220818	2995	15.69	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
116	20230711	140851	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3470	-30	5	-0.86	97885125	28084	53.52	3505	3530	3455	4550	2450	3500	3485.44	1.29	0	-1629	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	965	6.11	1.03	12	0.10	568.00	3363.00	5050	20220818	-31.29	2995	20230103	15.86	5030	-31.01	20230215	2995	15.86	20230103	5050	-31.29	20220818	2995	15.86	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
117	20230711	130842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3490	-10	5	-0.29	88439345	25364	48.34	3505	3530	3455	4550	2450	3500	3486.81	1.29	0	-1095	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	971	6.14	1.04	12	0.09	568.00	3363.00	5050	20220818	-30.89	2995	20230103	16.53	5030	-30.62	20230215	2995	16.53	20230103	5050	-30.89	20220818	2995	16.53	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
118	20230711	120902	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	-5	5	-0.14	83158525	23843	45.44	3505	3530	3455	4550	2450	3500	3487.75	1.29	0	-595	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	972	6.15	1.04	12	0.09	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
119	20230711	110907	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3490	-10	5	-0.29	79759355	22868	43.58	3505	3530	3455	4550	2450	3500	3487.82	1.29	0	-415	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	971	6.14	1.04	12	0.08	568.00	3363.00	5050	20220818	-30.89	2995	20230103	16.53	5030	-30.62	20230215	2995	16.53	20230103	5050	-30.89	20220818	2995	16.53	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
120	20230711	100905	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3520	20	2	0.57	14551910	4141	7.89	3505	3530	3500	4550	2450	3500	3514.11	1.29	0	-218	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	979	6.20	1.05	12	0.01	568.00	3363.00	5050	20220818	-30.30	2995	20230103	17.53	5030	-30.02	20230215	2995	17.53	20230103	5050	-30.30	20220818	2995	17.53	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
121	20230711	090902	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3515	15	2	0.43	9202990	2621	4.99	3505	3515	3500	4550	2450	3500	3511.25	1.29	0	-218	3553	3526	3483	3456	3413	3540	3470	139	1050	500	2450	5	1	27811403	978	6.19	1.05	12	0.01	568.00	3363.00	5050	20220818	-30.40	2995	20230103	17.36	5030	-30.12	20230215	2995	17.36	20230103	5050	-30.40	20220818	2995	17.36	20230103	6.40	N	241520	500	139 억		358359	N	N	0	N	00	N
122	20230710	160854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3500	0	3	0.00	181557600	52459	124.53	3460	3510	3440	4550	2450	3500	3460.94	1.30	0	-2308	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	973	6.16	1.04	12	0.19	568.00	3363.00	5050	20220818	-30.69	2995	20230103	16.86	5030	-30.42	20230215	2995	16.86	20230103	5050	-30.69	20220818	2995	16.86	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
123	20230710	150856	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3495	-5	5	-0.14	168142815	48624	115.43	3460	3510	3440	4550	2450	3500	3458.02	1.30	0	-1591	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	972	6.15	1.04	12	0.17	568.00	3363.00	5050	20220818	-30.79	2995	20230103	16.69	5030	-30.52	20230215	2995	16.69	20230103	5050	-30.79	20220818	2995	16.69	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
124	20230710	140848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3455	-45	5	-1.29	120069195	34755	82.50	3460	3510	3440	4550	2450	3500	3454.73	1.30	0	-341	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	961	6.08	1.03	12	0.12	568.00	3363.00	5050	20220818	-31.58	2995	20230103	15.36	5030	-31.31	20230215	2995	15.36	20230103	5050	-31.58	20220818	2995	15.36	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
125	20230710	130837	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3440	-60	5	-1.71	88182915	25502	60.54	3460	3510	3440	4550	2450	3500	3457.88	1.30	0	-1324	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	957	6.06	1.02	12	0.09	568.00	3363.00	5050	20220818	-31.88	2995	20230103	14.86	5030	-31.61	20230215	2995	14.86	20230103	5050	-31.88	20220818	2995	14.86	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
126	20230710	120900	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3460	-40	5	-1.14	72922085	21076	50.03	3460	3510	3445	4550	2450	3500	3459.96	1.30	0	-1210	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	962	6.09	1.03	12	0.08	568.00	3363.00	5050	20220818	-31.49	2995	20230103	15.53	5030	-31.21	20230215	2995	15.53	20230103	5050	-31.49	20220818	2995	15.53	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
127	20230710	110857	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3450	-50	5	-1.43	61447475	17749	42.13	3460	3510	3450	4550	2450	3500	3462.02	1.30	0	-1228	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	959	6.07	1.03	12	0.06	568.00	3363.00	5050	20220818	-31.68	2995	20230103	15.19	5030	-31.41	20230215	2995	15.19	20230103	5050	-31.68	20220818	2995	15.19	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
128	20230710	100859	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3475	-25	5	-0.71	34600550	9980	23.69	3460	3510	3455	4550	2450	3500	3466.99	1.30	0	-966	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	966	6.12	1.03	12	0.04	568.00	3363.00	5050	20220818	-31.19	2995	20230103	16.03	5030	-30.91	20230215	2995	16.03	20230103	5050	-31.19	20220818	2995	16.03	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
129	20230710	090849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3500	0	3	0.00	18440445	5316	12.62	3460	3510	3460	4550	2450	3500	3468.86	1.30	0	-1496	3603	3551	3518	3466	3433	3535	3450	139	1050	500	2450	5	1	27811403	973	6.16	1.04	12	0.02	568.00	3363.00	5050	20220818	-30.69	2995	20230103	16.86	5030	-30.42	20230215	2995	16.86	20230103	5050	-30.69	20220818	2995	16.86	20230103	6.36	N	241520	500	139 억		360667	N	N	0	N	00	N
130	20230707	160848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3500	-35	5	-0.99	145213590	41347	69.94	3525	3570	3485	4595	2475	3535	3512.13	1.30	0	-1547	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	973	6.16	1.04	12	0.15	568.00	3363.00	5050	20220818	-30.69	2995	20230103	16.86	5030	-30.42	20230215	2995	16.86	20230103	5050	-30.69	20220818	2995	16.86	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
131	20230707	150848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3500	-35	5	-0.99	135466555	38555	65.22	3525	3570	3485	4595	2475	3535	3513.59	1.30	0	-1447	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	973	6.16	1.04	12	0.14	568.00	3363.00	5050	20220818	-30.69	2995	20230103	16.86	5030	-30.42	20230215	2995	16.86	20230103	5050	-30.69	20220818	2995	16.86	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
132	20230707	140904	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3515	-20	5	-0.57	106238980	30182	51.06	3525	3570	3490	4595	2475	3535	3519.95	1.30	0	-2530	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	978	6.19	1.05	12	0.11	568.00	3363.00	5050	20220818	-30.40	2995	20230103	17.36	5030	-30.12	20230215	2995	17.36	20230103	5050	-30.40	20220818	2995	17.36	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
133	20230707	130852	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3520	-15	5	-0.42	100385910	28505	48.22	3525	3570	3490	4595	2475	3535	3521.69	1.30	0	-2530	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	979	6.20	1.05	12	0.10	568.00	3363.00	5050	20220818	-30.30	2995	20230103	17.53	5030	-30.02	20230215	2995	17.53	20230103	5050	-30.30	20220818	2995	17.53	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
134	20230707	120856	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3515	-20	5	-0.57	95875360	27220	46.05	3525	3570	3490	4595	2475	3535	3522.24	1.30	0	-1716	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	978	6.19	1.05	12	0.10	568.00	3363.00	5050	20220818	-30.40	2995	20230103	17.36	5030	-30.12	20230215	2995	17.36	20230103	5050	-30.40	20220818	2995	17.36	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
135	20230707	110859	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3500	-35	5	-0.99	72975680	20673	34.97	3525	3570	3500	4595	2475	3535	3530.00	1.30	0	-979	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	973	6.16	1.04	12	0.07	568.00	3363.00	5050	20220818	-30.69	2995	20230103	16.86	5030	-30.42	20230215	2995	16.86	20230103	5050	-30.69	20220818	2995	16.86	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
136	20230707	100848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3535	0	3	0.00	40337735	11391	19.27	3525	3570	3525	4595	2475	3535	3541.19	1.30	0	-1204	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	983	6.22	1.05	12	0.04	568.00	3363.00	5050	20220818	-30.00	2995	20230103	18.03	5030	-29.72	20230215	2995	18.03	20230103	5050	-30.00	20220818	2995	18.03	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
137	20230707	090849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3535	0	3	0.00	5663880	1601	2.71	3525	3570	3525	4595	2475	3535	3537.71	1.30	0	-160	3648	3591	3563	3506	3478	3577	3492	139	1060	500	2470	5	1	27811403	983	6.22	1.05	12	0.01	568.00	3363.00	5050	20220818	-30.00	2995	20230103	18.03	5030	-29.72	20230215	2995	18.03	20230103	5050	-30.00	20220818	2995	18.03	20230103	6.31	N	241520	500	139 억		361178	N	N	0	N	00	N
138	20230706	160848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3535	-65	5	-1.81	210636130	59042	59.04	3590	3620	3535	4680	2520	3600	3567.57	1.33	0	-8037	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	983	6.22	1.05	12	0.21	568.00	3363.00	5050	20220818	-30.00	2995	20230103	18.03	5030	-29.72	20230215	2995	18.03	20230103	5050	-30.00	20220818	2995	18.03	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
139	20230706	150848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3540	-60	5	-1.67	192549805	53927	53.93	3590	3620	3535	4680	2520	3600	3570.56	1.33	0	-7279	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	985	6.23	1.05	12	0.19	568.00	3363.00	5050	20220818	-29.90	2995	20230103	18.20	5030	-29.62	20230215	2995	18.20	20230103	5050	-29.90	20220818	2995	18.20	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
140	20230706	140849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3560	-40	5	-1.11	173799630	48631	48.63	3590	3620	3535	4680	2520	3600	3573.84	1.33	0	-7528	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	990	6.27	1.06	12	0.17	568.00	3363.00	5050	20220818	-29.50	2995	20230103	18.86	5030	-29.22	20230215	2995	18.86	20230103	5050	-29.50	20220818	2995	18.86	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
141	20230706	130848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3555	-45	5	-1.25	149882180	41884	41.88	3590	3620	3550	4680	2520	3600	3578.51	1.33	0	-6893	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	989	6.26	1.06	12	0.15	568.00	3363.00	5050	20220818	-29.60	2995	20230103	18.70	5030	-29.32	20230215	2995	18.70	20230103	5050	-29.60	20220818	2995	18.70	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
142	20230706	120832	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3580	-20	5	-0.56	111627825	31149	31.15	3590	3620	3560	4680	2520	3600	3583.67	1.33	0	-6025	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	996	6.30	1.06	12	0.11	568.00	3363.00	5050	20220818	-29.11	2995	20230103	19.53	5030	-28.83	20230215	2995	19.53	20230103	5050	-29.11	20220818	2995	19.53	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
143	20230706	110854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3590	-10	5	-0.28	99366080	27729	27.73	3590	3620	3560	4680	2520	3600	3583.47	1.33	0	-5430	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	998	6.32	1.07	12	0.10	568.00	3363.00	5050	20220818	-28.91	2995	20230103	19.87	5030	-28.63	20230215	2995	19.87	20230103	5050	-28.91	20220818	2995	19.87	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
144	20230706	100849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3595	-5	5	-0.14	87333030	24377	24.38	3590	3620	3560	4680	2520	3600	3582.60	1.33	0	-4989	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	1000	6.33	1.07	12	0.09	568.00	3363.00	5050	20220818	-28.81	2995	20230103	20.03	5030	-28.53	20230215	2995	20.03	20230103	5050	-28.81	20220818	2995	20.03	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
145	20230706	090846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3565	-35	5	-0.97	19699380	5502	5.50	3590	3590	3565	4680	2520	3600	3580.40	1.33	0	-1129	3726	3662	3596	3532	3466	3630	3500	139	1080	500	2520	5	1	27811403	991	6.28	1.06	12	0.02	568.00	3363.00	5050	20220818	-29.41	2995	20230103	19.03	5030	-29.13	20230215	2995	19.03	20230103	5050	-29.41	20220818	2995	19.03	20230103	6.29	N	241520	500	139 억		370087	N	N	0	N	00	N
146	20230705	160844	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3600	-40	5	-1.10	355849820	99771	205.37	3660	3660	3530	4730	2550	3640	3566.64	1.39	0	-16278	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	1001	6.34	1.07	12	0.36	568.00	3363.00	5050	20220818	-28.71	2995	20230103	20.20	5030	-28.43	20230215	2995	20.20	20230103	5050	-28.71	20220818	2995	20.20	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
147	20230705	150840	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3545	-95	5	-2.61	292335330	82066	168.93	3660	3660	3530	4730	2550	3640	3562.20	1.39	0	-14901	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	986	6.24	1.05	12	0.30	568.00	3363.00	5050	20220818	-29.80	2995	20230103	18.36	5030	-29.52	20230215	2995	18.36	20230103	5050	-29.80	20220818	2995	18.36	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
148	20230705	140832	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3545	-95	5	-2.61	228333860	64022	131.78	3660	3660	3535	4730	2550	3640	3566.49	1.39	0	-10593	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	986	6.24	1.05	12	0.23	568.00	3363.00	5050	20220818	-29.80	2995	20230103	18.36	5030	-29.52	20230215	2995	18.36	20230103	5050	-29.80	20220818	2995	18.36	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
149	20230705	130834	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3560	-80	5	-2.20	211330920	59237	121.93	3660	3660	3535	4730	2550	3640	3567.55	1.39	0	-9364	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	990	6.27	1.06	12	0.21	568.00	3363.00	5050	20220818	-29.50	2995	20230103	18.86	5030	-29.22	20230215	2995	18.86	20230103	5050	-29.50	20220818	2995	18.86	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
150	20230705	120833	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3550	-90	5	-2.47	201224865	56393	116.08	3660	3660	3535	4730	2550	3640	3568.26	1.39	0	-8448	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	987	6.25	1.06	12	0.20	568.00	3363.00	5050	20220818	-29.70	2995	20230103	18.53	5030	-29.42	20230215	2995	18.53	20230103	5050	-29.70	20220818	2995	18.53	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
151	20230705	110842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3550	-90	5	-2.47	184759275	51768	106.56	3660	3660	3535	4730	2550	3640	3568.99	1.39	0	-7163	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	987	6.25	1.06	12	0.19	568.00	3363.00	5050	20220818	-29.70	2995	20230103	18.53	5030	-29.42	20230215	2995	18.53	20230103	5050	-29.70	20220818	2995	18.53	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
152	20230705	100835	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3585	-55	5	-1.51	131264190	36740	75.63	3660	3660	3535	4730	2550	3640	3572.79	1.39	0	-6041	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	997	6.31	1.07	12	0.13	568.00	3363.00	5050	20220818	-29.01	2995	20230103	19.70	5030	-28.73	20230215	2995	19.70	20230103	5050	-29.01	20220818	2995	19.70	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
153	20230705	090833	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3615	-25	5	-0.69	11431580	3169	6.52	3660	3660	3600	4730	2550	3640	3607.31	1.39	0	1567	3700	3670	3640	3610	3580	3655	3595	139	1090	500	2540	5	1	27811403	1005	6.36	1.07	12	0.01	568.00	3363.00	5050	20220818	-28.42	2995	20230103	20.70	5030	-28.13	20230215	2995	20.70	20230103	5050	-28.42	20220818	2995	20.70	20230103	6.33	N	241520	500	139 억		386047	N	N	0	N	00	N
154	20230704	160830	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3640	-25	5	-0.68	176461805	48562	144.64	3670	3670	3610	4760	2570	3665	3633.74	1.41	0	-5474	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1012	6.41	1.08	12	0.17	568.00	3363.00	5050	20220818	-27.92	2995	20230103	21.54	5030	-27.63	20230215	2995	21.54	20230103	5050	-27.92	20220818	2995	21.54	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
155	20230704	150821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3625	-40	5	-1.09	166979165	45952	136.86	3670	3670	3610	4760	2570	3665	3633.77	1.41	0	-5165	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1008	6.38	1.08	12	0.17	568.00	3363.00	5050	20220818	-28.22	2995	20230103	21.04	5030	-27.93	20230215	2995	21.04	20230103	5050	-28.22	20220818	2995	21.04	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
156	20230704	140825	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3625	-40	5	-1.09	141851980	39005	116.17	3670	3670	3615	4760	2570	3665	3636.76	1.41	0	-4901	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1008	6.38	1.08	12	0.14	568.00	3363.00	5050	20220818	-28.22	2995	20230103	21.04	5030	-27.93	20230215	2995	21.04	20230103	5050	-28.22	20220818	2995	21.04	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
157	20230704	130814	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3630	-35	5	-0.95	127859700	35147	104.68	3670	3670	3615	4760	2570	3665	3637.86	1.41	0	-3986	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1010	6.39	1.08	12	0.13	568.00	3363.00	5050	20220818	-28.12	2995	20230103	21.20	5030	-27.83	20230215	2995	21.20	20230103	5050	-28.12	20220818	2995	21.20	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
158	20230704	120824	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3630	-35	5	-0.95	122664025	33711	100.41	3670	3670	3615	4760	2570	3665	3638.69	1.41	0	-3935	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1010	6.39	1.08	12	0.12	568.00	3363.00	5050	20220818	-28.12	2995	20230103	21.20	5030	-27.83	20230215	2995	21.20	20230103	5050	-28.12	20220818	2995	21.20	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
159	20230704	110817	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3615	-50	5	-1.36	112170820	30819	91.79	3670	3670	3615	4760	2570	3665	3639.66	1.41	0	-3972	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1005	6.36	1.07	12	0.11	568.00	3363.00	5050	20220818	-28.42	2995	20230103	20.70	5030	-28.13	20230215	2995	20.70	20230103	5050	-28.42	20220818	2995	20.70	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
160	20230704	100814	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3645	-20	5	-0.55	81230155	22304	66.43	3670	3670	3625	4760	2570	3665	3641.95	1.41	0	-805	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1014	6.42	1.08	12	0.08	568.00	3363.00	5050	20220818	-27.82	2995	20230103	21.70	5030	-27.53	20230215	2995	21.70	20230103	5050	-27.82	20220818	2995	21.70	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
161	20230704	090813	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3630	-35	5	-0.95	8204110	2256	6.72	3670	3670	3630	4760	2570	3665	3636.57	1.41	0	-323	3711	3687	3651	3627	3591	3700	3640	139	1095	500	2560	5	1	27811403	1010	6.39	1.08	12	0.01	568.00	3363.00	5050	20220818	-28.12	2995	20230103	21.20	5030	-27.83	20230215	2995	21.20	20230103	5050	-28.12	20220818	2995	21.20	20230103	6.32	N	241520	500	139 억		391520	N	N	0	N	00	N
162	20230703	160806	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3665	65	2	1.81	121050585	33180	40.55	3615	3675	3615	4680	2520	3600	3648.30	1.39	0	6110	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1019	6.45	1.09	12	0.12	568.00	3363.00	5050	20220818	-27.43	2995	20230103	22.37	5030	-27.14	20230215	2995	22.37	20230103	5050	-27.43	20220818	2995	22.37	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
163	20230703	150814	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	50	2	1.39	114474325	31380	38.35	3615	3675	3615	4680	2520	3600	3648.00	1.39	0	5650	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1015	6.43	1.09	12	0.11	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
164	20230703	140813	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	50	2	1.39	100121585	27445	33.54	3615	3675	3615	4680	2520	3600	3648.08	1.39	0	5685	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1015	6.43	1.09	12	0.10	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
165	20230703	130807	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	50	2	1.39	89282410	24473	29.91	3615	3675	3615	4680	2520	3600	3648.20	1.39	0	6215	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1015	6.43	1.09	12	0.09	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
166	20230703	120815	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	50	2	1.39	85032135	23309	28.48	3615	3675	3615	4680	2520	3600	3648.04	1.39	0	5868	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1015	6.43	1.09	12	0.08	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
167	20230703	110809	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3665	65	2	1.81	77866055	21347	26.09	3615	3675	3615	4680	2520	3600	3647.64	1.39	0	5868	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1019	6.45	1.09	12	0.08	568.00	3363.00	5050	20220818	-27.43	2995	20230103	22.37	5030	-27.14	20230215	2995	22.37	20230103	5050	-27.43	20220818	2995	22.37	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
168	20230703	100757	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3655	55	2	1.53	64238175	17628	21.54	3615	3675	3615	4680	2520	3600	3644.10	1.39	0	7891	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1017	6.43	1.09	12	0.06	568.00	3363.00	5050	20220818	-27.62	2995	20230103	22.04	5030	-27.34	20230215	2995	22.04	20230103	5050	-27.62	20220818	2995	22.04	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N
169	20230703	090806	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	50	2	1.39	1992450	549	0.67	3615	3650	3615	4680	2520	3600	3629.29	1.39	0	0	3700	3650	3610	3560	3520	3630	3540	139	1080	500	2520	5	1	27811403	1015	6.43	1.09	12	0.00	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.26	N	241520	500	139 억		385410	N	N	0	N	00	N