KissMeData/241520/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	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-10	5	-0.32	349067755	110090	139.68	3200	3205	3140	4105	2215	3160	3170.75	1.19	0	-5553	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	876	5.55	0.94	12	0.40	568.00	3363.00	5030	20230215	-37.38	2995	20230103	5.18	5030	-37.38	20230215	2995	5.18	20230103	5030	-37.38	20230215	2995	5.18	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
3	20230831	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	336256780	106031	134.53	3200	3205	3140	4105	2215	3160	3171.31	1.19	0	-5679	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.38	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
4	20230831	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	313054015	98709	125.24	3200	3205	3140	4105	2215	3160	3171.48	1.19	0	-6079	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.35	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
5	20230831	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	159095670	50211	63.71	3200	3205	3150	4105	2215	3160	3168.54	1.19	0	-3741	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.18	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
6	20230831	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	15	2	0.47	110874825	34943	44.34	3200	3205	3155	4105	2215	3160	3173.02	1.19	0	3245	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	883	5.59	0.94	12	0.13	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
7	20230831	111900	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	25	2	0.79	100654730	31725	40.25	3200	3205	3155	4105	2215	3160	3172.73	1.19	0	4732	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	886	5.61	0.95	12	0.11	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
8	20230831	101518	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	20	2	0.63	59714925	18794	23.85	3200	3205	3160	4105	2215	3160	3177.34	1.19	0	4792	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	884	5.60	0.95	12	0.07	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
9	20230831	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	20	2	0.63	30447665	9573	12.15	3200	3205	3160	4105	2215	3160	3180.58	1.19	0	-242	3210	3185	3160	3135	3110	3185	3135	139	945	500	2210	5	1	27811403	884	5.60	0.95	12	0.03	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.63	N	241520	500	139 억		329977	N	N	0	N	00	N
10	20230830	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	0	3	0.00	247820445	78374	47.64	3160	3185	3135	4105	2215	3160	3162.03	1.15	0	10218	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	879	5.56	0.94	12	0.28	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
11	20230830	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	20	2	0.63	243070475	76872	46.73	3160	3185	3135	4105	2215	3160	3162.02	1.15	0	10218	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	884	5.60	0.95	12	0.28	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
12	20230830	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	15	2	0.47	222645305	70437	42.82	3160	3185	3135	4105	2215	3160	3160.91	1.15	0	11388	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	883	5.59	0.94	12	0.25	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
13	20230830	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	15	2	0.47	212351085	67180	40.84	3160	3185	3135	4105	2215	3160	3160.93	1.15	0	11739	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	883	5.59	0.94	12	0.24	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
14	20230830	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	15	2	0.47	190221470	60183	36.58	3160	3185	3135	4105	2215	3160	3160.72	1.15	0	11745	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	883	5.59	0.94	12	0.22	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
15	20230830	111846	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	20	2	0.63	158710670	50274	30.56	3160	3180	3135	4105	2215	3160	3156.91	1.15	0	13788	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	884	5.60	0.95	12	0.18	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
16	20230830	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	0	3	0.00	136260990	43187	26.25	3160	3180	3135	4105	2215	3160	3155.14	1.15	0	15434	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	879	5.56	0.94	12	0.16	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
17	20230830	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	10	2	0.32	103993900	32958	20.03	3160	3180	3135	4105	2215	3160	3155.35	1.15	0	17227	3256	3207	3171	3122	3086	3190	3105	139	945	500	2210	5	1	27811403	882	5.58	0.94	12	0.12	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.78	N	241520	500	139 억		319759	N	N	0	N	00	N
18	20230829	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-20	5	-0.63	517349675	162887	15.31	3180	3220	3135	4130	2230	3180	3176.14	0.99	0	45062	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	879	5.56	0.94	12	0.59	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
19	20230829	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	-10	5	-0.31	500303520	157500	14.80	3180	3220	3135	4130	2230	3180	3176.53	0.99	0	44741	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	882	5.58	0.94	12	0.57	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
20	20230829	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	10	2	0.31	443910815	139815	13.14	3180	3220	3135	4130	2230	3180	3174.98	0.99	0	39293	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	887	5.62	0.95	12	0.50	568.00	3363.00	5030	20230215	-36.58	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5030	-36.58	20230215	2995	6.51	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
21	20230829	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	15	2	0.47	340797755	107369	10.09	3180	3220	3135	4130	2230	3180	3174.07	0.99	0	33837	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	889	5.62	0.95	12	0.39	568.00	3363.00	5030	20230215	-36.48	2995	20230103	6.68	5030	-36.48	20230215	2995	6.68	20230103	5030	-36.48	20230215	2995	6.68	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
22	20230829	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	10	2	0.31	305899655	96410	9.06	3180	3220	3135	4130	2230	3180	3172.90	0.99	0	27889	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	887	5.62	0.95	12	0.35	568.00	3363.00	5030	20230215	-36.58	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5030	-36.58	20230215	2995	6.51	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
23	20230829	112100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	-5	5	-0.16	257058195	81041	7.62	3180	3220	3135	4130	2230	3180	3171.94	0.99	0	26803	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	883	5.59	0.94	12	0.29	568.00	3363.00	5030	20230215	-36.88	2995	20230103	6.01	5030	-36.88	20230215	2995	6.01	20230103	5030	-36.88	20230215	2995	6.01	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
24	20230829	101514	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	-10	5	-0.31	135243955	42748	4.02	3180	3190	3135	4130	2230	3180	3163.71	0.99	0	10655	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	882	5.58	0.94	12	0.15	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
25	20230829	091005	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	5	2	0.16	52537535	16645	1.56	3180	3185	3135	4130	2230	3180	3156.21	0.99	0	7515	3630	3405	3275	3050	2920	3340	2985	139	950	500	2220	5	1	27811403	886	5.61	0.95	12	0.06	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	5.91	N	241520	500	139 억		274697	N	N	0	N	00	N
26	20230828	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-10	5	-0.31	3492373930	1058731	598.76	3200	3500	3145	4145	2235	3190	3298.95	1.16	0	-43401	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	884	5.60	0.95	12	3.81	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
27	20230828	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-5	5	-0.16	3431395150	1039581	587.93	3200	3500	3145	4145	2235	3190	3300.80	1.16	0	-45862	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	886	5.61	0.95	12	3.74	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
28	20230828	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	185	2	5.80	742186665	224817	127.14	3200	3410	3145	4145	2235	3190	3301.54	1.16	0	-40900	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	939	5.94	1.00	12	0.81	568.00	3363.00	5030	20230215	-32.90	2995	20230103	12.69	5030	-32.90	20230215	2995	12.69	20230103	5030	-32.90	20230215	2995	12.69	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
29	20230828	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-10	5	-0.31	95557810	30005	16.97	3200	3235	3145	4145	2235	3190	3184.64	1.16	0	-4968	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	884	5.60	0.95	12	0.11	568.00	3363.00	5030	20230215	-36.78	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5030	-36.78	20230215	2995	6.18	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
30	20230828	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	10	2	0.31	88817940	27889	15.77	3200	3235	3145	4145	2235	3190	3184.60	1.16	0	-4029	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	890	5.63	0.95	12	0.10	568.00	3363.00	5030	20230215	-36.38	2995	20230103	6.84	5030	-36.38	20230215	2995	6.84	20230103	5030	-36.38	20230215	2995	6.84	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
31	20230828	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	0	3	0.00	62936570	19823	11.21	3200	3210	3145	4145	2235	3190	3174.54	1.16	0	-2473	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	887	5.62	0.95	12	0.07	568.00	3363.00	5030	20230215	-36.58	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5030	-36.58	20230215	2995	6.51	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
32	20230828	100951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	-20	5	-0.63	40157550	12648	7.15	3200	3210	3145	4145	2235	3190	3174.39	1.16	0	-2488	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	882	5.58	0.94	12	0.05	568.00	3363.00	5030	20230215	-36.98	2995	20230103	5.84	5030	-36.98	20230215	2995	5.84	20230103	5030	-36.98	20230215	2995	5.84	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
33	20230828	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-5	5	-0.16	17808005	5571	3.15	3200	3210	3175	4145	2235	3190	3197.20	1.16	0	-4016	3340	3265	3175	3100	3010	3302	3137	139	955	500	2230	5	1	27811403	886	5.61	0.95	12	0.02	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	5.95	N	241520	500	139 억		321536	N	N	0	N	00	N
34	20230825	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	95	2	3.07	561278260	176530	276.26	3095	3250	3085	4020	2170	3095	3179.50	1.09	0	17826	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	887	5.62	0.95	12	0.63	568.00	3363.00	5030	20230215	-36.58	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5030	-36.58	20230215	2995	6.51	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
35	20230825	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	90	2	2.91	554556670	174421	272.96	3095	3250	3085	4020	2170	3095	3179.41	1.09	0	18055	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	886	5.61	0.95	12	0.63	568.00	3363.00	5030	20230215	-36.68	2995	20230103	6.34	5030	-36.68	20230215	2995	6.34	20230103	5030	-36.68	20230215	2995	6.34	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
36	20230825	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	100	2	3.23	498986400	157029	245.75	3095	3250	3085	4020	2170	3095	3177.67	1.09	0	17365	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	889	5.62	0.95	12	0.56	568.00	3363.00	5030	20230215	-36.48	2995	20230103	6.68	5030	-36.48	20230215	2995	6.68	20230103	5030	-36.48	20230215	2995	6.68	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
37	20230825	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3205	110	2	3.55	488804685	153849	240.77	3095	3250	3085	4020	2170	3095	3177.17	1.09	0	17197	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	891	5.64	0.95	12	0.55	568.00	3363.00	5030	20230215	-36.28	2995	20230103	7.01	5030	-36.28	20230215	2995	7.01	20230103	5030	-36.28	20230215	2995	7.01	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
38	20230825	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3220	125	2	4.04	446472335	140641	220.10	3095	3250	3085	4020	2170	3095	3174.55	1.09	0	14630	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	896	5.67	0.96	12	0.51	568.00	3363.00	5030	20230215	-35.98	2995	20230103	7.51	5030	-35.98	20230215	2995	7.51	20230103	5030	-35.98	20230215	2995	7.51	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
39	20230825	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	65	2	2.10	246491500	78439	122.75	3095	3180	3085	4020	2170	3095	3142.46	1.09	0	10363	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	879	5.56	0.94	12	0.28	568.00	3363.00	5030	20230215	-37.18	2995	20230103	5.51	5030	-37.18	20230215	2995	5.51	20230103	5030	-37.18	20230215	2995	5.51	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
40	20230825	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3145	50	2	1.62	183200230	58470	91.50	3095	3175	3085	4020	2170	3095	3133.23	1.09	0	10465	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	875	5.54	0.94	12	0.21	568.00	3363.00	5030	20230215	-37.48	2995	20230103	5.01	5030	-37.48	20230215	2995	5.01	20230103	5030	-37.48	20230215	2995	5.01	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
41	20230825	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	45	2	1.45	51613710	16581	25.95	3095	3145	3085	4020	2170	3095	3112.82	1.09	0	184	3158	3126	3083	3051	3008	3142	3067	139	925	500	2160	5	1	27811403	873	5.53	0.93	12	0.06	568.00	3363.00	5030	20230215	-37.57	2995	20230103	4.84	5030	-37.57	20230215	2995	4.84	20230103	5030	-37.57	20230215	2995	4.84	20230103	6.01	N	241520	500	139 억		303829	N	N	0	N	00	N
42	20230824	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3095	45	2	1.48	196193490	63899	116.98	3050	3115	3040	3965	2135	3050	3070.31	1.06	0	9438	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	861	5.45	0.92	12	0.23	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
43	20230824	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3095	45	2	1.48	191677960	62436	114.30	3050	3115	3040	3965	2135	3050	3069.99	1.06	0	9190	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	861	5.45	0.92	12	0.22	568.00	3363.00	5030	20230215	-38.47	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5030	-38.47	20230215	2995	3.34	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
44	20230824	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	20	2	0.66	100126585	32728	59.92	3050	3080	3040	3965	2135	3050	3059.36	1.06	0	7505	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	854	5.40	0.91	12	0.12	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
45	20230824	130953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	5	2	0.16	98116395	32071	58.71	3050	3080	3040	3965	2135	3050	3059.35	1.06	0	7170	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	850	5.38	0.91	12	0.12	568.00	3363.00	5030	20230215	-39.26	2995	20230103	2.00	5030	-39.26	20230215	2995	2.00	20230103	5030	-39.26	20230215	2995	2.00	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
46	20230824	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	20	2	0.66	88986460	29088	53.25	3050	3080	3040	3965	2135	3050	3059.22	1.06	0	6725	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	854	5.40	0.91	12	0.10	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
47	20230824	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	20	2	0.66	64165520	21001	38.45	3050	3080	3040	3965	2135	3050	3055.36	1.06	0	6445	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	854	5.40	0.91	12	0.08	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
48	20230824	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	20	2	0.66	50599345	16578	30.35	3050	3070	3040	3965	2135	3050	3052.20	1.06	0	5555	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	854	5.40	0.91	12	0.06	568.00	3363.00	5030	20230215	-38.97	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
49	20230824	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	15	2	0.49	3661120	1198	2.19	3050	3070	3040	3965	2135	3050	3056.03	1.06	0	-27	3090	3070	3050	3030	3010	3060	3020	139	915	500	2130	5	1	27811403	852	5.40	0.91	12	0.00	568.00	3363.00	5030	20230215	-39.07	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	6.03	N	241520	500	139 억		294391	N	N	0	N	00	N
50	20230823	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-10	5	-0.33	154003225	50619	203.12	3070	3070	3030	3975	2145	3060	3042.39	1.06	0	319	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	848	5.37	0.91	12	0.18	568.00	3363.00	5030	20230215	-39.36	2995	20230103	1.84	5030	-39.36	20230215	2995	1.84	20230103	5030	-39.36	20230215	2995	1.84	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
51	20230823	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3030	-30	5	-0.98	141838235	46623	187.08	3070	3070	3030	3975	2145	3060	3042.24	1.06	0	319	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	843	5.33	0.90	12	0.17	568.00	3363.00	5030	20230215	-39.76	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5030	-39.76	20230215	2995	1.17	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
52	20230823	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	3045	-15	5	-0.49	113584165	37308	149.71	3070	3070	3035	3975	2145	3060	3044.50	1.06	0	317	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	847	5.36	0.91	12	0.13	568.00	3363.00	5030	20230215	-39.46	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5030	-39.46	20230215	2995	1.67	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
53	20230823	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-10	5	-0.33	85736805	28141	112.92	3070	3070	3035	3975	2145	3060	3046.69	1.06	0	317	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	848	5.37	0.91	12	0.10	568.00	3363.00	5030	20230215	-39.36	2995	20230103	1.84	5030	-39.36	20230215	2995	1.84	20230103	5030	-39.36	20230215	2995	1.84	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
54	20230823	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-10	5	-0.33	64763600	21249	85.27	3070	3070	3035	3975	2145	3060	3047.84	1.06	0	317	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	848	5.37	0.91	12	0.08	568.00	3363.00	5030	20230215	-39.36	2995	20230103	1.84	5030	-39.36	20230215	2995	1.84	20230103	5030	-39.36	20230215	2995	1.84	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
55	20230823	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	3045	-15	5	-0.49	38582610	12646	50.74	3070	3070	3040	3975	2145	3060	3050.97	1.06	0	-1874	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	847	5.36	0.91	12	0.05	568.00	3363.00	5030	20230215	-39.46	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5030	-39.46	20230215	2995	1.67	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
56	20230823	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	-5	5	-0.16	19669820	6447	25.87	3070	3070	3040	3975	2145	3060	3051.00	1.06	0	-2608	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	850	5.38	0.91	12	0.02	568.00	3363.00	5030	20230215	-39.26	2995	20230103	2.00	5030	-39.26	20230215	2995	2.00	20230103	5030	-39.26	20230215	2995	2.00	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
57	20230823	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3045	-15	5	-0.49	6075595	1994	8.00	3070	3070	3040	3975	2145	3060	3046.94	1.06	0	-1769	3103	3081	3058	3036	3013	3092	3047	139	915	500	2140	5	1	27811403	847	5.36	0.91	12	0.01	568.00	3363.00	5030	20230215	-39.46	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5030	-39.46	20230215	2995	1.67	20230103	6.12	N	241520	500	139 억		294072	N	N	0	N	00	N
58	20230822	160942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	-5	5	-0.16	75910955	24920	43.73	3040	3080	3035	3980	2150	3065	3046.19	1.07	0	-3811	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	851	5.39	0.91	12	0.09	568.00	3363.00	5030	20230215	-39.17	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5030	-39.17	20230215	2995	2.17	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
59	20230822	150942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3040	-25	5	-0.82	75089325	24651	43.26	3040	3080	3035	3980	2150	3065	3046.10	1.07	0	-3711	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	845	5.35	0.90	12	0.09	568.00	3363.00	5030	20230215	-39.56	2995	20230103	1.50	5030	-39.56	20230215	2995	1.50	20230103	5030	-39.56	20230215	2995	1.50	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
60	20230822	140943	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	-5	5	-0.16	65323495	21444	37.63	3040	3080	3035	3980	2150	3065	3046.24	1.07	0	-3355	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	851	5.39	0.91	12	0.08	568.00	3363.00	5030	20230215	-39.17	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5030	-39.17	20230215	2995	2.17	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
61	20230822	130939	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3050	-15	5	-0.49	50050415	16433	28.84	3040	3080	3035	3980	2150	3065	3045.73	1.07	0	-3239	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	848	5.37	0.91	12	0.06	568.00	3363.00	5030	20230215	-39.36	2995	20230103	1.84	5030	-39.36	20230215	2995	1.84	20230103	5030	-39.36	20230215	2995	1.84	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
62	20230822	120927	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3045	-20	5	-0.65	42921310	14094	24.73	3040	3080	3035	3980	2150	3065	3045.36	1.07	0	-2639	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	847	5.36	0.91	12	0.05	568.00	3363.00	5030	20230215	-39.46	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5030	-39.46	20230215	2995	1.67	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
63	20230822	110940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3055	-10	5	-0.33	37937470	12458	21.86	3040	3080	3035	3980	2150	3065	3045.23	1.07	0	-2639	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	850	5.38	0.91	12	0.04	568.00	3363.00	5030	20230215	-39.26	2995	20230103	2.00	5030	-39.26	20230215	2995	2.00	20230103	5030	-39.26	20230215	2995	2.00	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
64	20230822	100937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	-5	5	-0.16	31691675	10408	18.27	3040	3080	3035	3980	2150	3065	3044.93	1.07	0	-2280	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	851	5.39	0.91	12	0.04	568.00	3363.00	5030	20230215	-39.17	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5030	-39.17	20230215	2995	2.17	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
65	20230822	090937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3045	-20	5	-0.65	11799550	3878	6.81	3040	3080	3040	3980	2150	3065	3042.69	1.07	0	-1376	3115	3090	3055	3030	2995	3102	3042	139	915	500	2140	5	1	27811403	847	5.36	0.91	12	0.01	568.00	3363.00	5030	20230215	-39.46	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5030	-39.46	20230215	2995	1.67	20230103	6.29	N	241520	500	139 억		297883	N	N	0	N	00	N
66	20230821	160935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	20	2	0.66	174094755	56951	102.88	3045	3080	3020	3955	2135	3045	3056.92	1.02	0	15302	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	852	5.40	0.91	12	0.20	568.00	3363.00	5050	20220818	-39.31	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
67	20230821	150941	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	25	2	0.82	167732405	54872	99.13	3045	3080	3020	3955	2135	3045	3056.80	1.02	0	15374	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	854	5.40	0.91	12	0.20	568.00	3363.00	5050	20220818	-39.21	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
68	20230821	140938	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	15	2	0.49	161799190	52932	95.62	3045	3080	3020	3955	2135	3045	3056.74	1.02	0	15454	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	851	5.39	0.91	12	0.19	568.00	3363.00	5050	20220818	-39.41	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5030	-39.17	20230215	2995	2.17	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
69	20230821	130948	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3055	10	2	0.33	151557450	49584	89.57	3045	3080	3020	3955	2135	3045	3056.58	1.02	0	15306	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	850	5.38	0.91	12	0.18	568.00	3363.00	5050	20220818	-39.50	2995	20230103	2.00	5030	-39.26	20230215	2995	2.00	20230103	5030	-39.26	20230215	2995	2.00	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
70	20230821	120945	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	20	2	0.66	145936185	47749	86.26	3045	3080	3020	3955	2135	3045	3056.32	1.02	0	15230	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	852	5.40	0.91	12	0.17	568.00	3363.00	5050	20220818	-39.31	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
71	20230821	110937	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	20	2	0.66	100381840	32875	59.39	3045	3080	3020	3955	2135	3045	3053.44	1.02	0	15193	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	852	5.40	0.91	12	0.12	568.00	3363.00	5050	20220818	-39.31	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5030	-39.07	20230215	2995	2.34	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
72	20230821	100935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3070	25	2	0.82	91438845	29964	54.13	3045	3075	3020	3955	2135	3045	3051.63	1.02	0	14758	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	854	5.40	0.91	12	0.11	568.00	3363.00	5050	20220818	-39.21	2995	20230103	2.50	5030	-38.97	20230215	2995	2.50	20230103	5030	-38.97	20230215	2995	2.50	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
73	20230821	090944	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3035	-10	5	-0.33	8777235	2886	5.21	3045	3060	3030	3955	2135	3045	3041.30	1.02	0	1204	3098	3071	3043	3016	2988	3057	3002	139	910	500	2130	5	1	27811403	844	5.34	0.90	12	0.01	568.00	3363.00	5050	20220818	-39.90	2995	20230103	1.34	5030	-39.66	20230215	2995	1.34	20230103	5030	-39.66	20230215	2995	1.34	20230103	6.51	N	241520	500	139 억		282581	N	N	0	N	00	N
74	20230818	160936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3045	-35	5	-1.14	167176630	55168	18.51	3070	3070	3015	4000	2160	3080	3030.27	1.01	0	1246	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	847	5.36	0.91	12	0.20	568.00	3363.00	5050	20220818	-39.70	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5050	-39.70	20220818	2995	1.67	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
75	20230818	150928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3025	-55	5	-1.79	161379010	53264	17.88	3070	3070	3015	4000	2160	3080	3029.80	1.01	0	1246	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	841	5.33	0.90	12	0.19	568.00	3363.00	5050	20220818	-40.10	2995	20230103	1.00	5030	-39.86	20230215	2995	1.00	20230103	5050	-40.10	20220818	2995	1.00	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
76	20230818	140935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3045	-35	5	-1.14	128888650	42516	14.27	3070	3070	3015	4000	2160	3080	3031.53	1.01	0	-1236	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	847	5.36	0.91	12	0.15	568.00	3363.00	5050	20220818	-39.70	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5050	-39.70	20220818	2995	1.67	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
77	20230818	130928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3035	-45	5	-1.46	121463500	40076	13.45	3070	3070	3015	4000	2160	3080	3030.83	1.01	0	-1073	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	844	5.34	0.90	12	0.14	568.00	3363.00	5050	20220818	-39.90	2995	20230103	1.34	5030	-39.66	20230215	2995	1.34	20230103	5050	-39.90	20220818	2995	1.34	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
78	20230818	120940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3050	-30	5	-0.97	82155425	27105	9.10	3070	3070	3015	4000	2160	3080	3031.01	1.01	0	-2027	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	848	5.37	0.91	12	0.10	568.00	3363.00	5050	20220818	-39.60	2995	20230103	1.84	5030	-39.36	20230215	2995	1.84	20230103	5050	-39.60	20220818	2995	1.84	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
79	20230818	110931	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3030	-50	5	-1.62	60751265	20048	6.73	3070	3070	3015	4000	2160	3080	3030.29	1.01	0	-1673	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	843	5.33	0.90	12	0.07	568.00	3363.00	5050	20220818	-40.00	2995	20230103	1.17	5030	-39.76	20230215	2995	1.17	20230103	5050	-40.00	20220818	2995	1.17	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
80	20230818	100936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3055	-25	5	-0.81	52988775	17498	5.87	3070	3070	3015	4000	2160	3080	3028.28	1.01	0	-2313	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	850	5.38	0.91	12	0.06	568.00	3363.00	5050	20220818	-39.50	2995	20230103	2.00	5030	-39.26	20230215	2995	2.00	20230103	5050	-39.50	20220818	2995	2.00	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
81	20230818	090940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3035	-45	5	-1.46	14692190	4840	1.62	3070	3070	3015	4000	2160	3080	3035.58	1.01	0	-374	3136	3107	3071	3042	3006	3122	3057	139	920	500	2150	5	1	27811403	844	5.34	0.90	12	0.02	568.00	3363.00	5050	20220818	-39.90	2995	20230103	1.34	5030	-39.66	20230215	2995	1.34	20230103	5050	-39.90	20220818	2995	1.34	20230103	6.40	N	241520	500	139 억		281534	N	N	0	N	00	N
82	20230817	160936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3080	-60	5	-1.91	906487075	296496	184.21	3035	3100	3035	4080	2200	3140	3057.33	0.91	0	28499	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	857	5.42	0.92	12	1.07	568.00	3363.00	5050	20220818	-39.01	2995	20230103	2.84	5030	-38.77	20230215	2995	2.84	20230103	5050	-39.01	20220818	2995	2.84	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
83	20230817	150942	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3075	-65	5	-2.07	847392725	277277	172.27	3035	3100	3035	4080	2200	3140	3056.12	0.91	0	27251	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	855	5.41	0.91	12	1.00	568.00	3363.00	5050	20220818	-39.11	2995	20230103	2.67	5030	-38.87	20230215	2995	2.67	20230103	5050	-39.11	20220818	2995	2.67	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
84	20230817	140934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-75	5	-2.39	610321180	199784	124.12	3035	3100	3035	4080	2200	3140	3054.91	0.91	0	13997	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	852	5.40	0.91	12	0.72	568.00	3363.00	5050	20220818	-39.31	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5050	-39.31	20220818	2995	2.34	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
85	20230817	130930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3090	-50	5	-1.59	505760280	165619	102.90	3035	3100	3035	4080	2200	3140	3053.76	0.91	0	12840	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	859	5.44	0.92	12	0.60	568.00	3363.00	5050	20220818	-38.81	2995	20230103	3.17	5030	-38.57	20230215	2995	3.17	20230103	5050	-38.81	20220818	2995	3.17	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
86	20230817	120934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3095	-45	5	-1.43	492660995	161368	100.26	3035	3100	3035	4080	2200	3140	3053.03	0.91	0	11886	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	861	5.45	0.92	12	0.58	568.00	3363.00	5050	20220818	-38.71	2995	20230103	3.34	5030	-38.47	20230215	2995	3.34	20230103	5050	-38.71	20220818	2995	3.34	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
87	20230817	110935	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3060	-80	5	-2.55	424051095	139133	86.44	3035	3100	3035	4080	2200	3140	3047.81	0.91	0	9820	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	851	5.39	0.91	12	0.50	568.00	3363.00	5050	20220818	-39.41	2995	20230103	2.17	5030	-39.17	20230215	2995	2.17	20230103	5050	-39.41	20220818	2995	2.17	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
88	20230817	100930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3065	-75	5	-2.39	367105310	120511	74.87	3035	3100	3035	4080	2200	3140	3046.24	0.91	0	9599	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	852	5.40	0.91	12	0.43	568.00	3363.00	5050	20220818	-39.31	2995	20230103	2.34	5030	-39.07	20230215	2995	2.34	20230103	5050	-39.31	20220818	2995	2.34	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
89	20230817	090928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3045	-95	5	-3.03	270774710	89014	55.30	3035	3100	3035	4080	2200	3140	3041.93	0.91	0	8343	3270	3205	3145	3080	3020	3175	3050	139	940	500	2190	5	1	27811403	847	5.36	0.91	12	0.32	568.00	3363.00	5050	20220818	-39.70	2995	20230103	1.67	5030	-39.46	20230215	2995	1.67	20230103	5050	-39.70	20220818	2995	1.67	20230103	6.41	N	241520	500	139 억		253035	N	N	0	N	00	N
90	20230816	160933	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3140	-70	5	-2.18	504167610	160945	273.66	3170	3210	3085	4170	2250	3210	3132.54	1.02	0	-31578	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	873	5.53	0.93	12	0.58	568.00	3363.00	5050	20220818	-37.82	2995	20230103	4.84	5030	-37.57	20230215	2995	4.84	20230103	5050	-37.82	20220818	2995	4.84	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
91	20230816	150936	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3130	-80	5	-2.49	470690555	150245	255.46	3170	3210	3085	4170	2250	3210	3132.82	1.02	0	-30853	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	870	5.51	0.93	12	0.54	568.00	3363.00	5050	20220818	-38.02	2995	20230103	4.51	5030	-37.77	20230215	2995	4.51	20230103	5050	-38.02	20220818	2995	4.51	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
92	20230816	140934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3110	-100	5	-3.12	422996800	135012	229.56	3170	3210	3085	4170	2250	3210	3133.03	1.02	0	-26932	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	865	5.48	0.92	12	0.49	568.00	3363.00	5050	20220818	-38.42	2995	20230103	3.84	5030	-38.17	20230215	2995	3.84	20230103	5050	-38.42	20220818	2995	3.84	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
93	20230816	130930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3120	-90	5	-2.80	349478295	111310	189.26	3170	3210	3100	4170	2250	3210	3139.68	1.02	0	-27363	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	868	5.49	0.93	12	0.40	568.00	3363.00	5050	20220818	-38.22	2995	20230103	4.17	5030	-37.97	20230215	2995	4.17	20230103	5050	-38.22	20220818	2995	4.17	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
94	20230816	120945	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3135	-75	5	-2.34	226613160	71937	122.31	3170	3210	3120	4170	2250	3210	3150.16	1.02	0	-27239	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	872	5.52	0.93	12	0.26	568.00	3363.00	5050	20220818	-37.92	2995	20230103	4.67	5030	-37.67	20230215	2995	4.67	20230103	5050	-37.92	20220818	2995	4.67	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
95	20230816	110940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3155	-55	5	-1.71	172365370	54657	92.93	3170	3210	3120	4170	2250	3210	3153.58	1.02	0	-18455	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	877	5.55	0.94	12	0.20	568.00	3363.00	5050	20220818	-37.52	2995	20230103	5.34	5030	-37.28	20230215	2995	5.34	20230103	5050	-37.52	20220818	2995	5.34	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
96	20230816	100934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3165	-45	5	-1.40	162231020	51440	87.46	3170	3210	3120	4170	2250	3210	3153.79	1.02	0	-17811	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	880	5.57	0.94	12	0.18	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	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
97	20230816	090930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3180	-30	5	-0.93	38751645	12272	20.87	3170	3210	3120	4170	2250	3210	3157.73	1.02	0	-7172	3310	3260	3220	3170	3130	3240	3150	139	960	500	2240	5	1	27811403	884	5.60	0.95	12	0.04	568.00	3363.00	5050	20220818	-37.03	2995	20230103	6.18	5030	-36.78	20230215	2995	6.18	20230103	5050	-37.03	20220818	2995	6.18	20230103	6.42	N	241520	500	139 억		284613	N	N	0	N	00	N
98	20230814	160923	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	-50	5	-1.53	188194885	58763	134.11	3270	3270	3180	4235	2285	3260	3202.51	1.08	0	-15438	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	893	5.65	0.95	12	0.21	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
99	20230814	150919	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3215	-45	5	-1.38	185436945	57904	132.15	3270	3270	3180	4235	2285	3260	3202.39	1.08	0	-15341	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	894	5.66	0.96	12	0.21	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
100	20230814	140922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3205	-55	5	-1.69	173897700	54301	123.92	3270	3270	3180	4235	2285	3260	3202.37	1.08	0	-14130	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	891	5.64	0.95	12	0.20	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
101	20230814	130912	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3205	-55	5	-1.69	152699470	47674	108.80	3270	3270	3180	4235	2285	3260	3202.87	1.08	0	-10880	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	891	5.64	0.95	12	0.17	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
102	20230814	120919	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	-35	5	-1.07	138577740	43277	98.77	3270	3270	3180	4235	2285	3260	3201.98	1.08	0	-9281	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	897	5.68	0.96	12	0.16	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
103	20230814	110913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3205	-55	5	-1.69	103806280	32448	74.05	3270	3270	3180	4235	2285	3260	3198.97	1.08	0	-2888	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	891	5.64	0.95	12	0.12	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
104	20230814	100915	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3195	-65	5	-1.99	90340695	28234	64.43	3270	3270	3180	4235	2285	3260	3199.50	1.08	0	-185	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	889	5.62	0.95	12	0.10	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
105	20230814	090913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3255	-5	5	-0.15	2528035	780	1.78	3270	3270	3220	4235	2285	3260	3238.29	1.08	0	-606	3313	3286	3253	3226	3193	3300	3240	139	975	500	2280	5	1	27811403	905	5.73	0.97	12	0.00	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	6.38	N	241520	500	139 억		300176	N	N	0	N	00	N
106	20230811	160913	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3260	25	2	0.77	142337775	43718	81.00	3235	3280	3220	4205	2265	3235	3255.82	1.05	0	8055	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	907	5.74	0.97	12	0.16	568.00	3363.00	5050	20220818	-35.45	2995	20230103	8.85	5030	-35.19	20230215	2995	8.85	20230103	5050	-35.45	20220818	2995	8.85	20230103	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
107	20230811	150909	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3250	15	2	0.46	132424450	40659	75.33	3235	3280	3220	4205	2265	3235	3256.95	1.05	0	9778	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	904	5.72	0.97	12	0.15	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	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
108	20230811	140907	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3255	20	2	0.62	113655605	34869	64.61	3235	3280	3220	4205	2265	3235	3259.50	1.05	0	7483	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	905	5.73	0.97	12	0.13	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	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
109	20230811	130906	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	30	2	0.93	102192475	31340	58.07	3235	3280	3220	4205	2265	3235	3260.77	1.05	0	7306	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	908	5.75	0.97	12	0.11	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	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
110	20230811	120858	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3260	25	2	0.77	93782125	28763	53.29	3235	3280	3220	4205	2265	3235	3260.51	1.05	0	7183	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	907	5.74	0.97	12	0.10	568.00	3363.00	5050	20220818	-35.45	2995	20230103	8.85	5030	-35.19	20230215	2995	8.85	20230103	5050	-35.45	20220818	2995	8.85	20230103	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
111	20230811	110859	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3270	35	2	1.08	76459990	23468	43.48	3235	3280	3220	4205	2265	3235	3258.05	1.05	0	6922	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	909	5.76	0.97	12	0.08	568.00	3363.00	5050	20220818	-35.25	2995	20230103	9.18	5030	-34.99	20230215	2995	9.18	20230103	5050	-35.25	20220818	2995	9.18	20230103	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
112	20230811	100854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	30	2	0.93	50694005	15596	28.90	3235	3275	3220	4205	2265	3235	3250.45	1.05	0	6815	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	908	5.75	0.97	12	0.06	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	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
113	20230811	090905	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	5	2	0.15	4651330	1437	2.66	3235	3240	3235	4205	2265	3235	3236.83	1.05	0	-674	3271	3252	3216	3197	3161	3262	3207	139	970	500	2260	5	1	27811403	901	5.70	0.96	12	0.01	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	6.48	N	241520	500	139 억		292246	N	N	0	N	00	N
114	20230810	160855	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3235	10	2	0.31	172853270	53961	95.17	3210	3235	3180	4190	2260	3225	3203.30	1.01	0	12630	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	900	5.70	0.96	12	0.19	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
115	20230810	150854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3220	-5	5	-0.16	145664035	45535	80.31	3210	3225	3180	4190	2260	3225	3198.95	1.01	0	10961	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	896	5.67	0.96	12	0.16	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
116	20230810	140854	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	0	3	0.00	124359580	38900	68.61	3210	3225	3180	4190	2260	3225	3196.90	1.01	0	8905	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	897	5.68	0.96	12	0.14	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
117	20230810	130846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	-15	5	-0.47	120769400	37781	66.63	3210	3215	3180	4190	2260	3225	3196.56	1.01	0	8664	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	893	5.65	0.95	12	0.14	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
118	20230810	120903	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	-15	5	-0.47	97427500	30482	53.76	3210	3215	3180	4190	2260	3225	3196.23	1.01	0	6374	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	893	5.65	0.95	12	0.11	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
119	20230810	110904	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	-25	5	-0.78	82659320	25869	45.62	3210	3215	3180	4190	2260	3225	3195.30	1.01	0	4473	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	890	5.63	0.95	12	0.09	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
120	20230810	100858	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3200	-25	5	-0.78	56063080	17537	30.93	3210	3210	3180	4190	2260	3225	3196.85	1.01	0	1437	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	890	5.63	0.95	12	0.06	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	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
121	20230810	090907	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3190	-35	5	-1.09	10465965	3273	5.77	3210	3210	3190	4190	2260	3225	3197.67	1.01	0	-808	3268	3246	3223	3201	3178	3257	3212	139	965	500	2250	5	1	27811403	887	5.62	0.95	12	0.01	568.00	3363.00	5050	20220818	-36.83	2995	20230103	6.51	5030	-36.58	20230215	2995	6.51	20230103	5050	-36.83	20220818	2995	6.51	20230103	6.40	N	241520	500	139 억		279616	N	N	0	N	00	N
122	20230809	160855	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	-15	5	-0.46	182133405	56592	68.77	3205	3245	3200	4210	2270	3240	3218.31	0.98	0	6863	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	897	5.68	0.96	12	0.20	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
123	20230809	150844	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3230	-10	5	-0.31	174270400	54154	65.81	3205	3245	3200	4210	2270	3240	3218.05	0.98	0	6870	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	898	5.69	0.96	12	0.19	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
124	20230809	140842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3220	-20	5	-0.62	111332440	34543	41.98	3205	3245	3205	4210	2270	3240	3223.01	0.98	0	3627	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
125	20230809	130903	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3230	-10	5	-0.31	88696465	27521	33.44	3205	3245	3205	4210	2270	3240	3222.86	0.98	0	1466	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	898	5.69	0.96	12	0.10	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
126	20230809	120900	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	0	3	0.00	65271535	20249	24.61	3205	3245	3205	4210	2270	3240	3223.44	0.98	0	2247	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	901	5.70	0.96	12	0.07	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
127	20230809	110853	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	-15	5	-0.46	35304900	10957	13.31	3205	3245	3205	4210	2270	3240	3222.13	0.98	0	-153	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	897	5.68	0.96	12	0.04	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
128	20230809	100842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	0	3	0.00	12254700	3807	4.63	3205	3245	3205	4210	2270	3240	3218.99	0.98	0	-180	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	901	5.70	0.96	12	0.01	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
129	20230809	090847	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3235	-5	5	-0.15	2804470	875	1.06	3205	3240	3205	4210	2270	3240	3205.11	0.98	0	-113	3343	3291	3243	3191	3143	3267	3167	139	970	500	2260	5	1	27811403	900	5.70	0.96	12	0.00	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	6.43	N	241520	500	139 억		272753	N	N	0	N	00	N
130	20230808	160903	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3240	-50	5	-1.52	265227890	82243	88.58	3290	3295	3195	4275	2305	3290	3224.93	1.06	0	-21305	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	901	5.70	0.96	12	0.30	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
131	20230808	150852	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	-65	5	-1.98	243669275	75590	81.41	3290	3295	3195	4275	2305	3290	3223.56	1.06	0	-19710	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	897	5.68	0.96	12	0.27	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
132	20230808	140849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	-80	5	-2.43	200052535	62046	66.83	3290	3295	3195	4275	2305	3290	3224.26	1.06	0	-14327	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	893	5.65	0.95	12	0.22	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
133	20230808	130840	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3210	-80	5	-2.43	171793525	53263	57.37	3290	3295	3195	4275	2305	3290	3225.38	1.06	0	-12232	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	893	5.65	0.95	12	0.19	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
134	20230808	120847	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3225	-65	5	-1.98	108006125	33372	35.94	3290	3295	3215	4275	2305	3290	3236.43	1.06	0	-12010	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	897	5.68	0.96	12	0.12	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
135	20230808	110835	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3235	-55	5	-1.67	86349390	26650	28.70	3290	3295	3215	4275	2305	3290	3240.13	1.06	0	-7726	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	900	5.70	0.96	12	0.10	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
136	20230808	100848	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	-25	5	-0.76	31657550	9723	10.47	3290	3295	3250	4275	2305	3290	3255.94	1.06	0	2721	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	908	5.75	0.97	12	0.03	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	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
137	20230808	090853	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3290	0	3	0.00	1758055	536	0.58	3290	3295	3250	4275	2305	3290	3279.95	1.06	0	31	3366	3327	3281	3242	3196	3305	3220	139	985	500	2300	5	1	27811403	915	5.79	0.98	12	0.00	568.00	3363.00	5050	20220818	-34.85	2995	20230103	9.85	5030	-34.59	20230215	2995	9.85	20230103	5050	-34.85	20220818	2995	9.85	20230103	6.41	N	241520	500	139 억		294123	N	N	0	N	00	N
138	20230807	160844	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3290	-5	5	-0.15	303563110	92783	157.58	3295	3320	3235	4280	2310	3295	3271.69	1.00	0	15013	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	915	5.79	0.98	12	0.33	568.00	3363.00	5050	20220818	-34.85	2995	20230103	9.85	5030	-34.59	20230215	2995	9.85	20230103	5050	-34.85	20220818	2995	9.85	20230103	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
139	20230807	150844	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3280	-15	5	-0.46	267397770	81759	138.86	3295	3320	3235	4280	2310	3295	3270.50	1.00	0	12394	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	912	5.77	0.98	12	0.29	568.00	3363.00	5050	20220818	-35.05	2995	20230103	9.52	5030	-34.79	20230215	2995	9.52	20230103	5050	-35.05	20220818	2995	9.52	20230103	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
140	20230807	140849	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3275	-20	5	-0.61	220564445	67448	114.55	3295	3320	3235	4280	2310	3295	3270.07	1.00	0	338	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	911	5.77	0.97	12	0.24	568.00	3363.00	5050	20220818	-35.15	2995	20230103	9.35	5030	-34.89	20230215	2995	9.35	20230103	5050	-35.15	20220818	2995	9.35	20230103	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
141	20230807	130839	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3275	-20	5	-0.61	206938465	63280	107.47	3295	3320	3235	4280	2310	3295	3270.12	1.00	0	-607	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	911	5.77	0.97	12	0.23	568.00	3363.00	5050	20220818	-35.15	2995	20230103	9.35	5030	-34.89	20230215	2995	9.35	20230103	5050	-35.15	20220818	2995	9.35	20230103	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
142	20230807	120839	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	-30	5	-0.91	191676540	58624	99.57	3295	3320	3235	4280	2310	3295	3269.50	1.00	0	-274	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	908	5.75	0.97	12	0.21	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	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
143	20230807	110831	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3270	-25	5	-0.76	173563240	53050	90.10	3295	3320	3235	4280	2310	3295	3271.60	1.00	0	-735	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	909	5.76	0.97	12	0.19	568.00	3363.00	5050	20220818	-35.25	2995	20230103	9.18	5030	-34.99	20230215	2995	9.18	20230103	5050	-35.25	20220818	2995	9.18	20230103	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
144	20230807	100842	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3235	-60	5	-1.82	47591710	14622	24.83	3295	3295	3235	4280	2310	3295	3254.24	1.00	0	-7844	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	900	5.70	0.96	12	0.05	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	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
145	20230807	090840	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3250	-45	5	-1.37	18354265	5622	9.55	3295	3295	3250	4280	2310	3295	3263.60	1.00	0	-4652	3365	3330	3295	3260	3225	3312	3242	139	985	500	2300	5	1	27811403	904	5.72	0.97	12	0.02	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	6.41	N	241520	500	139 억		279107	N	N	0	N	00	N
146	20230804	160834	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3295	-45	5	-1.35	192492620	58379	69.39	3300	3330	3260	4340	2340	3340	3297.31	1.01	0	-1437	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	916	5.80	0.98	12	0.21	568.00	3363.00	5050	20220818	-34.75	2995	20230103	10.02	5030	-34.49	20230215	2995	10.02	20230103	5050	-34.75	20220818	2995	10.02	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
147	20230804	150833	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3285	-55	5	-1.65	159920295	48477	57.62	3300	3330	3260	4340	2340	3340	3298.89	1.01	0	637	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	914	5.78	0.98	12	0.17	568.00	3363.00	5050	20220818	-34.95	2995	20230103	9.68	5030	-34.69	20230215	2995	9.68	20230103	5050	-34.95	20220818	2995	9.68	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
148	20230804	140846	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3290	-50	5	-1.50	128666590	38930	46.27	3300	3330	3275	4340	2340	3340	3305.08	1.01	0	1185	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	915	5.79	0.98	12	0.14	568.00	3363.00	5050	20220818	-34.85	2995	20230103	9.85	5030	-34.59	20230215	2995	9.85	20230103	5050	-34.85	20220818	2995	9.85	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
149	20230804	130830	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3285	-55	5	-1.65	124770325	37745	44.86	3300	3330	3275	4340	2340	3340	3305.61	1.01	0	1681	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	914	5.78	0.98	12	0.14	568.00	3363.00	5050	20220818	-34.95	2995	20230103	9.68	5030	-34.69	20230215	2995	9.68	20230103	5050	-34.95	20220818	2995	9.68	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
150	20230804	120828	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3290	-50	5	-1.50	112910915	34129	40.56	3300	3330	3280	4340	2340	3340	3308.36	1.01	0	2804	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	915	5.79	0.98	12	0.12	568.00	3363.00	5050	20220818	-34.85	2995	20230103	9.85	5030	-34.59	20230215	2995	9.85	20230103	5050	-34.85	20220818	2995	9.85	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
151	20230804	110838	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3310	-30	5	-0.90	84821745	25601	30.43	3300	3330	3285	4340	2340	3340	3313.22	1.01	0	7301	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	921	5.83	0.98	12	0.09	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	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
152	20230804	100823	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3315	-25	5	-0.75	64794355	19558	23.25	3300	3330	3285	4340	2340	3340	3312.93	1.01	0	8140	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	922	5.84	0.99	12	0.07	568.00	3363.00	5050	20220818	-34.36	2995	20230103	10.68	5030	-34.10	20230215	2995	10.68	20230103	5050	-34.36	20220818	2995	10.68	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
153	20230804	090823	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3325	-15	5	-0.45	25784150	7801	9.27	3300	3325	3285	4340	2340	3340	3305.24	1.01	0	3912	3416	3377	3331	3292	3246	3397	3312	139	1000	500	2330	5	1	27811403	925	5.85	0.99	12	0.03	568.00	3363.00	5050	20220818	-34.16	2995	20230103	11.02	5030	-33.90	20230215	2995	11.02	20230103	5050	-34.16	20220818	2995	11.02	20230103	6.32	N	241520	500	139 억		280862	N	N	0	N	00	N
154	20230803	160825	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3340	20	2	0.60	276518695	83204	38.84	3330	3370	3285	4315	2325	3320	3323.38	1.06	0	-13908	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	929	5.88	0.99	12	0.30	568.00	3363.00	5050	20220818	-33.86	2995	20230103	11.52	5030	-33.60	20230215	2995	11.52	20230103	5050	-33.86	20220818	2995	11.52	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
155	20230803	150832	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3305	-15	5	-0.45	260170680	78301	36.55	3330	3370	3285	4315	2325	3320	3322.70	1.06	0	-13930	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	919	5.82	0.98	12	0.28	568.00	3363.00	5050	20220818	-34.55	2995	20230103	10.35	5030	-34.29	20230215	2995	10.35	20230103	5050	-34.55	20220818	2995	10.35	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
156	20230803	140824	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3335	15	2	0.45	212428320	63963	29.85	3330	3370	3285	4315	2325	3320	3321.11	1.06	0	-15308	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	928	5.87	0.99	12	0.23	568.00	3363.00	5050	20220818	-33.96	2995	20230103	11.35	5030	-33.70	20230215	2995	11.35	20230103	5050	-33.96	20220818	2995	11.35	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
157	20230803	130827	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3315	-5	5	-0.15	181404305	54633	25.50	3330	3370	3285	4315	2325	3320	3320.42	1.06	0	-14501	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	922	5.84	0.99	12	0.20	568.00	3363.00	5050	20220818	-34.36	2995	20230103	10.68	5030	-34.10	20230215	2995	10.68	20230103	5050	-34.36	20220818	2995	10.68	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
158	20230803	120831	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3305	-15	5	-0.45	172759130	52014	24.28	3330	3370	3285	4315	2325	3320	3321.40	1.06	0	-14778	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	919	5.82	0.98	12	0.19	568.00	3363.00	5050	20220818	-34.55	2995	20230103	10.35	5030	-34.29	20230215	2995	10.35	20230103	5050	-34.55	20220818	2995	10.35	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
159	20230803	110821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3335	15	2	0.45	136461285	41010	19.14	3330	3370	3295	4315	2325	3320	3327.52	1.06	0	-12427	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	928	5.87	0.99	12	0.15	568.00	3363.00	5050	20220818	-33.96	2995	20230103	11.35	5030	-33.70	20230215	2995	11.35	20230103	5050	-33.96	20220818	2995	11.35	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
160	20230803	100819	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3335	15	2	0.45	93993505	28179	13.15	3330	3370	3295	4315	2325	3320	3335.60	1.06	0	-5222	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	928	5.87	0.99	12	0.10	568.00	3363.00	5050	20220818	-33.96	2995	20230103	11.35	5030	-33.70	20230215	2995	11.35	20230103	5050	-33.96	20220818	2995	11.35	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
161	20230803	090821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3355	35	2	1.05	48176200	14402	6.72	3330	3370	3295	4315	2325	3320	3345.14	1.06	0	-4781	3496	3407	3301	3212	3106	3355	3160	139	995	500	2320	5	1	27811403	933	5.91	1.00	12	0.05	568.00	3363.00	5050	20220818	-33.56	2995	20230103	12.02	5030	-33.30	20230215	2995	12.02	20230103	5050	-33.56	20220818	2995	12.02	20230103	6.40	N	241520	500	139 억		294343	N	N	0	N	00	N
162	20230802	160826	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3320	50	2	1.53	714092640	213623	215.01	3390	3390	3195	4250	2290	3270	3342.77	1.17	0	-32427	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	923	5.85	0.99	12	0.77	568.00	3363.00	5050	20220818	-34.26	2995	20230103	10.85	5030	-34.00	20230215	2995	10.85	20230103	5050	-34.26	20220818	2995	10.85	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
163	20230802	150836	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3300	30	2	0.92	696907365	208441	209.79	3390	3390	3195	4250	2290	3270	3343.43	1.17	0	-31169	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	918	5.81	0.98	12	0.75	568.00	3363.00	5050	20220818	-34.65	2995	20230103	10.18	5030	-34.39	20230215	2995	10.18	20230103	5050	-34.65	20220818	2995	10.18	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
164	20230802	140826	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3315	45	2	1.38	615267020	183550	184.74	3390	3390	3295	4250	2290	3270	3352.04	1.17	0	-31414	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	922	5.84	0.99	12	0.66	568.00	3363.00	5050	20220818	-34.36	2995	20230103	10.68	5030	-34.10	20230215	2995	10.68	20230103	5050	-34.36	20220818	2995	10.68	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
165	20230802	130821	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3340	70	2	2.14	539792195	160822	161.86	3390	3390	3300	4250	2290	3270	3356.46	1.17	0	-31085	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	929	5.88	0.99	12	0.58	568.00	3363.00	5050	20220818	-33.86	2995	20230103	11.52	5030	-33.60	20230215	2995	11.52	20230103	5050	-33.86	20220818	2995	11.52	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
166	20230802	120816	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3340	70	2	2.14	476223780	141832	142.75	3390	3390	3300	4250	2290	3270	3357.66	1.17	0	-33806	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	929	5.88	0.99	12	0.51	568.00	3363.00	5050	20220818	-33.86	2995	20230103	11.52	5030	-33.60	20230215	2995	11.52	20230103	5050	-33.86	20220818	2995	11.52	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
167	20230802	110818	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3345	75	2	2.29	405413040	120613	121.39	3390	3390	3300	4250	2290	3270	3361.27	1.17	0	-28412	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	930	5.89	0.99	12	0.43	568.00	3363.00	5050	20220818	-33.76	2995	20230103	11.69	5030	-33.50	20230215	2995	11.69	20230103	5050	-33.76	20220818	2995	11.69	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
168	20230802	100820	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3380	110	2	3.36	335424285	99823	100.47	3390	3390	3300	4250	2290	3270	3360.19	1.17	0	-26508	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	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	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
169	20230802	090819	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3350	80	2	2.45	183438785	54663	55.02	3390	3390	3300	4250	2290	3270	3355.81	1.17	0	-23177	3310	3290	3260	3240	3210	3300	3250	139	980	500	2280	5	1	27811403	932	5.90	1.00	12	0.20	568.00	3363.00	5050	20220818	-33.66	2995	20230103	11.85	5030	-33.40	20230215	2995	11.85	20230103	5050	-33.66	20220818	2995	11.85	20230103	6.48	N	241520	500	139 억		326767	N	N	0	N	00	N
170	20230801	160818	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3270	40	2	1.24	319415545	98189	123.74	3230	3280	3230	4195	2265	3230	3253.07	1.06	0	32708	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	909	5.76	0.97	12	0.35	568.00	3363.00	5050	20220818	-35.25	2995	20230103	9.18	5030	-34.99	20230215	2995	9.18	20230103	5050	-35.25	20220818	2995	9.18	20230103	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
171	20230801	150815	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	35	2	1.08	302329965	92959	117.15	3230	3280	3230	4195	2265	3230	3252.29	1.06	0	30456	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	908	5.75	0.97	12	0.33	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	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
172	20230801	140830	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3255	25	2	0.77	247369730	76084	95.89	3230	3280	3230	4195	2265	3230	3251.27	1.06	0	23646	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	905	5.73	0.97	12	0.27	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	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
173	20230801	130811	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3265	35	2	1.08	223052135	68603	86.46	3230	3280	3230	4195	2265	3230	3251.35	1.06	0	24203	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	908	5.75	0.97	12	0.25	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	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
174	20230801	120812	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3260	30	2	0.93	198928060	61196	77.12	3230	3280	3230	4195	2265	3230	3250.67	1.06	0	22684	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	907	5.74	0.97	12	0.22	568.00	3363.00	5050	20220818	-35.45	2995	20230103	8.85	5030	-35.19	20230215	2995	8.85	20230103	5050	-35.45	20220818	2995	8.85	20230103	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
175	20230801	110809	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3250	20	2	0.62	153798365	47332	59.65	3230	3280	3230	4195	2265	3230	3249.35	1.06	0	15450	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	904	5.72	0.97	12	0.17	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	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
176	20230801	100814	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	15	2	0.46	111883955	34420	43.38	3230	3280	3230	4195	2265	3230	3250.55	1.06	0	12840	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	902	5.71	0.96	12	0.12	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	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N
177	20230801	090806	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3245	15	2	0.46	6576910	2025	2.55	3230	3265	3230	4195	2265	3230	3247.86	1.06	0	-465	3323	3276	3243	3196	3163	3270	3190	139	965	500	2260	5	1	27811403	902	5.71	0.96	12	0.01	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	6.51	N	241520	500	139 억		293737	N	N	0	N	00	N