KissMeData/400560/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	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	0	3	0.00	28702225	10412	36.98	2760	2800	2730	3585	1935	2760	2756.63	1.47	0	-1243	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.34	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
3	20230731	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-5	5	-0.18	19910470	7210	25.60	2760	2800	2730	3585	1935	2760	2761.51	1.47	0	-464	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	275.50	1.41	12	0.24	10.00	1951.00	4761	20220922	-42.13	2620	20230724	5.15	3465	-20.49	20230508	2620	5.15	20230724	3595	-23.37	20220922	2100	31.19	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
4	20230731	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	10	2	0.36	17376025	6289	22.33	2760	2800	2730	3585	1935	2760	2762.93	1.47	0	236	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	277.00	1.42	12	0.21	10.00	1951.00	4761	20220922	-41.82	2620	20230724	5.73	3465	-20.06	20230508	2620	5.73	20230724	3595	-22.95	20220922	2100	31.90	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
5	20230731	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	0	3	0.00	17017515	6159	21.87	2760	2800	2730	3585	1935	2760	2763.04	1.47	0	236	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.20	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
6	20230731	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-15	5	-0.54	16194545	5861	20.81	2760	2800	2730	3585	1935	2760	2763.11	1.47	0	326	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	274.50	1.41	12	0.19	10.00	1951.00	4761	20220922	-42.34	2620	20230724	4.77	3465	-20.78	20230508	2620	4.77	20230724	3595	-23.64	20220922	2100	30.71	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
7	20230731	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	0	3	0.00	13298695	4801	17.05	2760	2800	2730	3585	1935	2760	2770.02	1.47	0	326	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.16	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
8	20230731	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	25	2	0.91	9681110	3480	12.36	2760	2800	2730	3585	1935	2760	2782.04	1.47	0	-190	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	85	278.50	1.43	12	0.11	10.00	1951.00	4761	20220922	-41.50	2620	20230724	6.30	3465	-19.62	20230508	2620	6.30	20230724	3595	-22.53	20220922	2100	32.62	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
9	20230731	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	0	3	0.00	391965	142	0.50	2760	2775	2760	3585	1935	2760	2760.36	1.47	0	0	2853	2806	2768	2721	2683	2787	2702	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.00	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	0.42	N	400560	100	3 억		44711	N	N	0	N	00	N
10	20230728	161229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2760	30	2	1.10	78272230	28159	49.67	2785	2815	2730	3545	1915	2730	2779.65	1.45	0	-576	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	84	276.00	1.41	12	0.92	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
11	20230728	151224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2770	40	2	1.47	76478230	27509	48.52	2785	2815	2730	3545	1915	2730	2780.12	1.45	0	-39	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	84	277.00	1.42	12	0.90	10.00	1951.00	4761	20220922	-41.82	2620	20230724	5.73	3465	-20.06	20230508	2620	5.73	20230724	3595	-22.95	20220922	2100	31.90	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
12	20230728	141223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2770	40	2	1.47	74631700	26838	47.34	2785	2815	2730	3545	1915	2730	2780.82	1.45	0	-32	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	84	277.00	1.42	12	0.88	10.00	1951.00	4761	20220922	-41.82	2620	20230724	5.73	3465	-20.06	20230508	2620	5.73	20230724	3595	-22.95	20220922	2100	31.90	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
13	20230728	131227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2795	65	2	2.38	67944740	24419	43.07	2785	2815	2730	3545	1915	2730	2782.45	1.45	0	-503	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	85	279.50	1.43	12	0.80	10.00	1951.00	4761	20220922	-41.29	2620	20230724	6.68	3465	-19.34	20230508	2620	6.68	20230724	3595	-22.25	20220922	2100	33.10	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
14	20230728	121225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2800	70	2	2.56	46532525	16765	29.57	2785	2800	2730	3545	1915	2730	2775.58	1.45	0	-468	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	85	280.00	1.44	12	0.55	10.00	1951.00	4761	20220922	-41.19	2620	20230724	6.87	3465	-19.19	20230508	2620	6.87	20230724	3595	-22.11	20220922	2100	33.33	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
15	20230728	111230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2780	50	2	1.83	40706110	14668	25.87	2785	2785	2730	3545	1915	2730	2775.16	1.45	0	-408	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	85	278.00	1.42	12	0.48	10.00	1951.00	4761	20220922	-41.61	2620	20230724	6.11	3465	-19.77	20230508	2620	6.11	20230724	3595	-22.67	20220922	2100	32.38	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
16	20230728	101222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2760	30	2	1.10	31414475	11322	19.97	2785	2785	2730	3545	1915	2730	2774.64	1.45	0	-380	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	84	276.00	1.41	12	0.37	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
17	20230728	091231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2730	0	3	0.00	720390	259	0.46	2785	2785	2730	3545	1915	2730	2781.43	1.45	0	-5	2890	2810	2755	2675	2620	2782	2647	3	815	100	1740	5	1	3050000	83	273.00	1.40	12	0.01	10.00	1951.00	4761	20220922	-42.66	2620	20230724	4.20	3465	-21.21	20230508	2620	4.20	20230724	3595	-24.06	20220922	2100	30.00	20221212	0.42	N	400560	100	3 억		44096	N	N	0	N	00	N
18	20230727	161221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2730	-65	5	-2.33	147058070	52921	31.98	2785	2835	2700	3630	1960	2795	2780.74	1.64	-7903	-6069	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	83	273.00	1.40	12	1.74	10.00	1951.00	4761	20220922	-42.66	2620	20230724	4.20	3465	-21.21	20230508	2620	4.20	20230724	3595	-24.06	20220922	2100	30.00	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
19	20230727	151222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2750	-45	5	-1.61	129323750	46436	28.06	2785	2835	2700	3630	1960	2795	2784.99	1.64	-7903	-5778	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	84	275.00	1.41	12	1.52	10.00	1951.00	4761	20220922	-42.24	2620	20230724	4.96	3465	-20.63	20230508	2620	4.96	20230724	3595	-23.50	20220922	2100	30.95	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
20	20230727	141217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2770	-25	5	-0.89	105243395	37721	22.79	2785	2835	2700	3630	1960	2795	2790.05	1.64	-7903	-4388	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	84	277.00	1.42	12	1.24	10.00	1951.00	4761	20220922	-41.82	2620	20230724	5.73	3465	-20.06	20230508	2620	5.73	20230724	3595	-22.95	20220922	2100	31.90	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
21	20230727	131214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2815	20	2	0.72	99575100	35677	21.56	2785	2835	2700	3630	1960	2795	2791.02	1.64	-7903	-4378	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	86	281.50	1.44	12	1.17	10.00	1951.00	4761	20220922	-40.87	2620	20230724	7.44	3465	-18.76	20230508	2620	7.44	20230724	3595	-21.70	20220922	2100	34.05	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
22	20230727	121218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2780	-15	5	-0.54	83808815	29986	18.12	2785	2835	2700	3630	1960	2795	2794.93	1.64	-7903	-4187	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	85	278.00	1.42	12	0.98	10.00	1951.00	4761	20220922	-41.61	2620	20230724	6.11	3465	-19.77	20230508	2620	6.11	20230724	3595	-22.67	20220922	2100	32.38	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
23	20230727	111220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2830	35	2	1.25	58917375	21128	12.77	2785	2835	2700	3630	1960	2795	2788.59	1.64	-7903	-1625	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	86	283.00	1.45	12	0.69	10.00	1951.00	4761	20220922	-40.56	2620	20230724	8.02	3465	-18.33	20230508	2620	8.02	20230724	3595	-21.28	20220922	2100	34.76	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
24	20230727	101217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2835	40	2	1.43	51164150	18372	11.10	2785	2835	2700	3630	1960	2795	2784.90	1.64	-7903	-221	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	86	283.50	1.45	12	0.60	10.00	1951.00	4761	20220922	-40.45	2620	20230724	8.21	3465	-18.18	20230508	2620	8.21	20230724	3595	-21.14	20220922	2100	35.00	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
25	20230727	091215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2735	-60	5	-2.15	11622265	4263	2.58	2785	2785	2700	3630	1960	2795	2726.31	1.64	-7903	350	2998	2896	2758	2656	2518	2947	2707	3	835	100	1780	5	1	3050000	83	273.50	1.40	12	0.14	10.00	1951.00	4761	20220922	-42.55	2620	20230724	4.39	3465	-21.07	20230508	2620	4.39	20230724	3595	-23.92	20220922	2100	30.24	20221212	1.14	N	400560	100	3 억		50041	N	N	0	N	00	N
26	20230726	161214	54	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-5	5	-0.18	451072330	165431	72.95	2740	2860	2620	3640	1960	2800	2726.65	1.90	0	-8349	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	85	279.50	1.43	12	5.42	10.00	1951.00	4761	20220922	-41.29	2620	20230726	6.68	3465	-19.34	20230508	2620	6.68	20230726	3595	-22.25	20220922	2100	33.10	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
27	20230726	151219	54	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-50	5	-1.79	366715265	134972	59.52	2740	2860	2620	3640	1960	2800	2716.97	1.90	0	-6785	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	84	275.00	1.41	12	4.43	10.00	1951.00	4761	20220922	-42.24	2620	20230726	4.96	3465	-20.63	20230508	2620	4.96	20230726	3595	-23.50	20220922	2100	30.95	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
28	20230726	141210	54	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-135	5	-4.82	226236770	82705	36.47	2740	2860	2635	3640	1960	2800	2735.47	1.90	0	-7635	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	81	266.50	1.37	12	2.71	10.00	1951.00	4761	20220922	-44.02	2620	20230724	1.72	3465	-23.09	20230508	2620	1.72	20230724	3595	-25.87	20220922	2100	26.90	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
29	20230726	131205	54	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-40	5	-1.43	131992785	47788	21.07	2740	2860	2705	3640	1960	2800	2762.05	1.90	0	-5122	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	84	276.00	1.41	12	1.57	10.00	1951.00	4761	20220922	-42.03	2620	20230724	5.34	3465	-20.35	20230508	2620	5.34	20230724	3595	-23.23	20220922	2100	31.43	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
30	20230726	121211	54	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-20	5	-0.71	117134700	42407	18.70	2740	2860	2705	3640	1960	2800	2762.15	1.90	0	-4222	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	85	278.00	1.42	12	1.39	10.00	1951.00	4761	20220922	-41.61	2620	20230724	6.11	3465	-19.77	20230508	2620	6.11	20230724	3595	-22.67	20220922	2100	32.38	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
31	20230726	111205	54	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-65	5	-2.32	98602325	35640	15.72	2740	2860	2710	3640	1960	2800	2766.62	1.90	0	-1894	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	83	273.50	1.40	12	1.17	10.00	1951.00	4761	20220922	-42.55	2620	20230724	4.39	3465	-21.07	20230508	2620	4.39	20230724	3595	-23.92	20220922	2100	30.24	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
32	20230726	101213	54	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-20	5	-0.71	58876895	21138	9.32	2740	2860	2720	3640	1960	2800	2785.36	1.90	0	-306	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	85	278.00	1.42	12	0.69	10.00	1951.00	4761	20220922	-41.61	2620	20230724	6.11	3465	-19.77	20230508	2620	6.11	20230724	3595	-22.67	20220922	2100	32.38	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
33	20230726	091209	54	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-65	5	-2.32	7282450	2652	1.17	2740	2760	2735	3640	1960	2800	2746.02	1.90	0	0	3000	2900	2760	2660	2520	2950	2710	3	840	100	1790	5	1	3050000	83	273.50	1.40	12	0.09	10.00	1951.00	4761	20220922	-42.55	2620	20230724	4.39	3465	-21.07	20230508	2620	4.39	20230724	3595	-23.92	20220922	2100	30.24	20221212	1.05	N	400560	100	3 억		57944	N	N	0	N	01	N
34	20230725	161204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2800	180	2	6.87	619848765	225950	98.30	2655	2860	2620	3405	1835	2620	2743.85	2.09	0	-5742	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	85	280.00	1.44	12	7.41	10.00	1951.00	4761	20220922	-41.19	2620	20230725	6.87	3465	-19.19	20230508	2620	6.87	20230725	3595	-22.11	20220922	2100	33.33	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
35	20230725	151152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2730	110	2	4.20	537423470	196375	85.44	2655	2860	2620	3405	1835	2620	2737.32	2.09	0	-3993	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	83	273.00	1.40	12	6.44	10.00	1951.00	4761	20220922	-42.66	2620	20230725	4.20	3465	-21.21	20230508	2620	4.20	20230725	3595	-24.06	20220922	2100	30.00	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
36	20230725	141149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2745	125	2	4.77	531737760	194301	84.53	2655	2860	2620	3405	1835	2620	2737.27	2.09	0	-3569	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	84	274.50	1.41	12	6.37	10.00	1951.00	4761	20220922	-42.34	2620	20230725	4.77	3465	-20.78	20230508	2620	4.77	20230725	3595	-23.64	20220922	2100	30.71	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
37	20230725	131201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2740	120	2	4.58	520885330	190343	82.81	2655	2860	2620	3405	1835	2620	2737.18	2.09	0	-2867	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	84	274.00	1.40	12	6.24	10.00	1951.00	4761	20220922	-42.45	2620	20230725	4.58	3465	-20.92	20230508	2620	4.58	20230725	3595	-23.78	20220922	2100	30.48	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
38	20230725	121200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2755	135	2	5.15	510776990	186671	81.21	2655	2860	2620	3405	1835	2620	2736.87	2.09	0	-1745	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	84	275.50	1.41	12	6.12	10.00	1951.00	4761	20220922	-42.13	2620	20230725	5.15	3465	-20.49	20230508	2620	5.15	20230725	3595	-23.37	20220922	2100	31.19	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
39	20230725	111158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2650	30	2	1.15	189972395	71443	31.08	2655	2705	2620	3405	1835	2620	2659.63	2.09	0	-2997	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	81	265.00	1.36	12	2.34	10.00	1951.00	4761	20220922	-44.34	2620	20230725	1.15	3465	-23.52	20230508	2620	1.15	20230725	3595	-26.29	20220922	2100	26.19	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
40	20230725	101159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2660	40	2	1.53	104279910	39227	17.07	2655	2700	2620	3405	1835	2620	2659.37	2.09	0	-2758	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	81	266.00	1.36	12	1.29	10.00	1951.00	4761	20220922	-44.13	2620	20230725	1.53	3465	-23.23	20230508	2620	1.53	20230725	3595	-26.01	20220922	2100	26.67	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
41	20230725	091155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2660	40	2	1.53	18880005	7166	3.12	2655	2670	2620	3405	1835	2620	2637.04	2.09	0	-737	2926	2772	2696	2542	2466	2735	2505	3	785	100	1670	5	1	3050000	81	266.00	1.36	12	0.23	10.00	1951.00	4761	20220922	-44.13	2620	20230725	1.53	3465	-23.23	20230508	2620	1.53	20230725	3595	-26.01	20220922	2100	26.67	20221212	1.34	N	400560	100	3 억		63802	N	N	0	N	00	N
42	20230724	161157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2620	-175	5	-6.26	612639830	228449	155.88	2795	2850	2620	3630	1960	2795	2682.79	2.24	0	-4383	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	80	262.00	1.34	12	7.49	10.00	1951.00	4761	20220922	-44.97	2620	20230724	0.00	3465	-24.39	20230508	2620	0.00	20230724	3595	-27.12	20220922	2100	24.76	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
43	20230724	151152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2620	-175	5	-6.26	592362830	220710	150.60	2795	2850	2620	3630	1960	2795	2683.90	2.24	0	-4218	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	80	262.00	1.34	12	7.24	10.00	1951.00	4761	20220922	-44.97	2620	20230724	0.00	3465	-24.39	20230508	2620	0.00	20230724	3595	-27.12	20220922	2100	24.76	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
44	20230724	141151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2635	-160	5	-5.72	572668685	213233	145.50	2795	2850	2620	3630	1960	2795	2685.65	2.24	0	-3009	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	80	263.50	1.35	12	6.99	10.00	1951.00	4761	20220922	-44.65	2620	20230724	0.57	3465	-23.95	20230508	2620	0.57	20230724	3595	-26.70	20220922	2100	25.48	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
45	20230724	131151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2625	-170	5	-6.08	531086625	197445	134.73	2795	2850	2620	3630	1960	2795	2689.80	2.24	0	-902	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	80	262.50	1.35	12	6.47	10.00	1951.00	4761	20220922	-44.86	2620	20230724	0.19	3465	-24.24	20230508	2620	0.19	20230724	3595	-26.98	20220922	2100	25.00	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
46	20230724	121153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2640	-155	5	-5.55	482983955	179167	122.25	2795	2850	2630	3630	1960	2795	2695.72	2.24	0	30	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	81	264.00	1.35	12	5.87	10.00	1951.00	4761	20220922	-44.55	2630	20230724	0.38	3465	-23.81	20230508	2630	0.38	20230724	3595	-26.56	20220922	2100	25.71	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
47	20230724	111157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2695	-100	5	-3.58	375322385	138530	94.53	2795	2850	2670	3630	1960	2795	2709.32	2.24	0	832	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	82	269.50	1.38	12	4.54	10.00	1951.00	4761	20220922	-43.39	2670	20230724	0.94	3465	-22.22	20230508	2670	0.94	20230724	3595	-25.03	20220922	2100	28.33	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
48	20230724	101145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2710	-85	5	-3.04	228978940	84077	57.37	2795	2850	2705	3630	1960	2795	2723.44	2.24	0	3574	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	83	271.00	1.39	12	2.76	10.00	1951.00	4761	20220922	-43.08	2705	20230724	0.18	3465	-21.79	20230508	2705	0.18	20230724	3595	-24.62	20220922	2100	29.05	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
49	20230724	091154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2745	-50	5	-1.79	40371910	14743	10.06	2795	2850	2705	3630	1960	2795	2738.38	2.24	0	27	2898	2846	2803	2751	2708	2825	2730	3	835	100	1780	5	1	3050000	84	274.50	1.41	12	0.48	10.00	1951.00	4761	20220922	-42.34	2705	20230724	1.48	3465	-20.78	20230508	2705	1.48	20230724	3595	-23.64	20220922	2100	30.71	20221212	2.57	N	400560	100	3 억		68184	N	N	0	N	00	N
50	20230721	161141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2795	-60	5	-2.10	409885610	146407	46.35	2855	2855	2760	3710	2000	2855	2799.63	2.71	0	-10632	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	85	279.50	1.43	12	4.80	10.00	1951.00	4761	20220922	-41.29	2730	20230512	2.38	3465	-19.34	20230508	2730	2.38	20230512	3595	-22.25	20220922	2100	33.10	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
51	20230721	151143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2765	-90	5	-3.15	400247345	142949	45.25	2855	2855	2760	3710	2000	2855	2799.93	2.71	0	-10457	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	84	276.50	1.42	12	4.69	10.00	1951.00	4761	20220922	-41.92	2730	20230512	1.28	3465	-20.20	20230508	2730	1.28	20230512	3595	-23.09	20220922	2100	31.67	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
52	20230721	141138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2795	-60	5	-2.10	305876210	108872	34.46	2855	2855	2775	3710	2000	2855	2809.50	2.71	0	-9521	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	85	279.50	1.43	12	3.57	10.00	1951.00	4761	20220922	-41.29	2730	20230512	2.38	3465	-19.34	20230508	2730	2.38	20230512	3595	-22.25	20220922	2100	33.10	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
53	20230721	131142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	-70	5	-2.45	294255455	104706	33.15	2855	2855	2775	3710	2000	2855	2810.30	2.71	0	-8866	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	85	278.50	1.43	12	3.43	10.00	1951.00	4761	20220922	-41.50	2730	20230512	2.01	3465	-19.62	20230508	2730	2.01	20230512	3595	-22.53	20220922	2100	32.62	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
54	20230721	121157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2810	-45	5	-1.58	222492865	79047	25.02	2855	2855	2780	3710	2000	2855	2814.69	2.71	0	-5745	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	86	281.00	1.44	12	2.59	10.00	1951.00	4761	20220922	-40.98	2730	20230512	2.93	3465	-18.90	20230508	2730	2.93	20230512	3595	-21.84	20220922	2100	33.81	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
55	20230721	111155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2835	-20	5	-0.70	172140605	61076	19.33	2855	2855	2780	3710	2000	2855	2818.47	2.71	0	-5531	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	86	283.50	1.45	12	2.00	10.00	1951.00	4761	20220922	-40.45	2730	20230512	3.85	3465	-18.18	20230508	2730	3.85	20230512	3595	-21.14	20220922	2100	35.00	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
56	20230721	101153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2830	-25	5	-0.88	143946150	51046	16.16	2855	2855	2780	3710	2000	2855	2819.93	2.71	0	-5435	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	86	283.00	1.45	12	1.67	10.00	1951.00	4761	20220922	-40.56	2730	20230512	3.66	3465	-18.33	20230508	2730	3.66	20230512	3595	-21.28	20220922	2100	34.76	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
57	20230721	091149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2835	-20	5	-0.70	22342215	7835	2.48	2855	2855	2835	3710	2000	2855	2851.59	2.71	0	-667	3085	2970	2900	2785	2715	2935	2750	3	855	100	1820	5	1	3050000	86	283.50	1.45	12	0.26	10.00	1951.00	4761	20220922	-40.45	2730	20230512	3.85	3465	-18.18	20230508	2730	3.85	20230512	3595	-21.14	20220922	2100	35.00	20221212	2.60	N	400560	100	3 억		82575	N	N	0	N	00	N
58	20230720	161137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2855	-165	5	-5.46	913939795	315328	62.66	3010	3015	2830	3925	2115	3020	2898.50	3.23	0	-16574	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	87	285.50	1.46	12	10.34	10.00	1951.00	4761	20220922	-40.03	2730	20230512	4.58	3465	-17.60	20230508	2730	4.58	20230512	3595	-20.58	20220922	2100	35.95	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
59	20230720	151136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2875	-145	5	-4.80	861174890	296850	58.99	3010	3015	2830	3925	2115	3020	2901.04	3.23	0	-16364	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	88	287.50	1.47	12	9.73	10.00	1951.00	4761	20220922	-39.61	2730	20230512	5.31	3465	-17.03	20230508	2730	5.31	20230512	3595	-20.03	20220922	2100	36.90	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
60	20230720	141134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2890	-130	5	-4.30	769274285	264648	52.59	3010	3015	2830	3925	2115	3020	2906.78	3.23	0	-16317	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	88	289.00	1.48	12	8.68	10.00	1951.00	4761	20220922	-39.30	2730	20230512	5.86	3465	-16.59	20230508	2730	5.86	20230512	3595	-19.61	20220922	2100	37.62	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
61	20230720	131137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2845	-175	5	-5.79	710098070	243970	48.48	3010	3015	2830	3925	2115	3020	2910.60	3.23	0	-15057	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	87	284.50	1.46	12	8.00	10.00	1951.00	4761	20220922	-40.24	2730	20230512	4.21	3465	-17.89	20230508	2730	4.21	20230512	3595	-20.86	20220922	2100	35.48	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
62	20230720	121146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2865	-155	5	-5.13	564212150	192819	38.32	3010	3015	2850	3925	2115	3020	2926.12	3.23	0	-13785	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	87	286.50	1.47	12	6.32	10.00	1951.00	4761	20220922	-39.82	2730	20230512	4.95	3465	-17.32	20230508	2730	4.95	20230512	3595	-20.31	20220922	2100	36.43	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
63	20230720	111142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2920	-100	5	-3.31	420462500	143099	28.44	3010	3015	2895	3925	2115	3020	2938.26	3.23	0	-3059	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	89	292.00	1.50	12	4.69	10.00	1951.00	4761	20220922	-38.67	2730	20230512	6.96	3465	-15.73	20230508	2730	6.96	20230512	3595	-18.78	20220922	2100	39.05	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
64	20230720	101129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2940	-80	5	-2.65	271238175	91794	18.24	3010	3015	2915	3925	2115	3020	2954.86	3.23	0	-3066	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	90	294.00	1.51	12	3.01	10.00	1951.00	4761	20220922	-38.25	2730	20230512	7.69	3465	-15.15	20230508	2730	7.69	20230512	3595	-18.22	20220922	2100	40.00	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
65	20230720	091132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2960	-60	5	-1.99	108822640	36531	7.26	3010	3015	2955	3925	2115	3020	2978.91	3.23	0	237	3356	3187	3096	2927	2836	3142	2882	3	905	100	1930	5	1	3050000	90	296.00	1.52	12	1.20	10.00	1951.00	4761	20220922	-37.83	2730	20230512	8.42	3465	-14.57	20230508	2730	8.42	20230512	3595	-17.66	20220922	2100	40.95	20221212	2.54	N	400560	100	3 억		98649	N	N	0	N	00	N
66	20230719	161152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	-105	5	-3.36	1532059085	499786	203.45	3090	3265	3005	4060	2190	3125	3065.38	3.78	0	-16008	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	92	302.00	1.55	12	16.39	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
67	20230719	151152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3030	-95	5	-3.04	1502730870	490079	199.50	3090	3265	3005	4060	2190	3125	3066.18	3.78	0	-15430	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	92	303.00	1.55	12	16.07	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
68	20230719	141157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3025	-100	5	-3.20	1322915690	430641	175.30	3090	3265	3005	4060	2190	3125	3071.84	3.78	0	-15340	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	92	302.50	1.55	12	14.12	10.00	1951.00	4761	20220922	-36.46	2730	20230512	10.81	3465	-12.70	20230508	2730	10.81	20230512	3595	-15.86	20220922	2100	44.05	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
69	20230719	131140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3035	-90	5	-2.88	401322460	131201	53.41	3090	3105	3015	4060	2190	3125	3058.30	3.78	0	8055	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	93	303.50	1.56	12	4.30	10.00	1951.00	4761	20220922	-36.25	2730	20230512	11.17	3465	-12.41	20230508	2730	11.17	20230512	3595	-15.58	20220922	2100	44.52	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
70	20230719	121159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3075	-50	5	-1.60	216681165	70416	28.66	3090	3105	3055	4060	2190	3125	3076.43	3.78	0	6956	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	94	307.50	1.58	12	2.31	10.00	1951.00	4761	20220922	-35.41	2730	20230512	12.64	3465	-11.26	20230508	2730	12.64	20230512	3595	-14.46	20220922	2100	46.43	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
71	20230719	111156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3070	-55	5	-1.76	203079740	65990	26.86	3090	3105	3055	4060	2190	3125	3076.66	3.78	0	6930	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	94	307.00	1.57	12	2.16	10.00	1951.00	4761	20220922	-35.52	2730	20230512	12.45	3465	-11.40	20230508	2730	12.45	20230512	3595	-14.60	20220922	2100	46.19	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
72	20230719	101145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3065	-60	5	-1.92	180958885	58766	23.92	3090	3105	3055	4060	2190	3125	3078.48	3.78	0	6533	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	93	306.50	1.57	12	1.93	10.00	1951.00	4761	20220922	-35.62	2730	20230512	12.27	3465	-11.54	20230508	2730	12.27	20230512	3595	-14.74	20220922	2100	45.95	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
73	20230719	091145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3085	-40	5	-1.28	36324225	11752	4.78	3090	3105	3080	4060	2190	3125	3087.54	3.78	0	182	3235	3180	3105	3050	2975	3207	3077	3	935	100	2000	5	1	3050000	94	308.50	1.58	12	0.39	10.00	1951.00	4761	20220922	-35.20	2730	20230512	13.00	3465	-10.97	20230508	2730	13.00	20230512	3595	-14.19	20220922	2100	46.90	20221212	2.46	N	400560	100	3 억		115279	N	N	0	N	00	N
74	20230718	161144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3125	85	2	2.80	758004090	244640	308.99	3035	3160	3030	3950	2130	3040	3098.41	3.47	0	10868	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	95	312.50	1.60	12	8.02	10.00	1951.00	4761	20220922	-34.36	2730	20230512	14.47	3465	-9.81	20230508	2730	14.47	20230512	3595	-13.07	20220922	2100	48.81	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
75	20230718	151143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	65	2	2.14	747888570	241398	304.90	3035	3160	3030	3950	2130	3040	3098.16	3.47	0	11166	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	95	310.50	1.59	12	7.91	10.00	1951.00	4761	20220922	-34.78	2730	20230512	13.74	3465	-10.39	20230508	2730	13.74	20230512	3595	-13.63	20220922	2100	47.86	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
76	20230718	141139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3110	70	2	2.30	658727585	212753	268.72	3035	3160	3030	3950	2130	3040	3096.21	3.47	0	11039	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	95	311.00	1.59	12	6.98	10.00	1951.00	4761	20220922	-34.68	2730	20230512	13.92	3465	-10.25	20230508	2730	13.92	20230512	3595	-13.49	20220922	2100	48.10	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
77	20230718	131138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	60	2	1.97	636475870	205585	259.67	3035	3160	3030	3950	2130	3040	3095.93	3.47	0	10907	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	95	310.00	1.59	12	6.74	10.00	1951.00	4761	20220922	-34.89	2730	20230512	13.55	3465	-10.53	20230508	2730	13.55	20230512	3595	-13.77	20220922	2100	47.62	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
78	20230718	121151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3145	105	2	3.45	545712645	176428	222.84	3035	3160	3030	3950	2130	3040	3093.12	3.47	0	9466	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	96	314.50	1.61	12	5.78	10.00	1951.00	4761	20220922	-33.94	2730	20230512	15.20	3465	-9.24	20230508	2730	15.20	20230512	3595	-12.52	20220922	2100	49.76	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
79	20230718	111149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3060	20	2	0.66	396334235	128650	162.49	3035	3150	3030	3950	2130	3040	3080.72	3.47	0	9565	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	93	306.00	1.57	12	4.22	10.00	1951.00	4761	20220922	-35.73	2730	20230512	12.09	3465	-11.69	20230508	2730	12.09	20230512	3595	-14.88	20220922	2100	45.71	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
80	20230718	101141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3090	50	2	1.64	340440460	110371	139.40	3035	3150	3030	3950	2130	3040	3084.51	3.47	0	8307	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	94	309.00	1.58	12	3.62	10.00	1951.00	4761	20220922	-35.10	2730	20230512	13.19	3465	-10.82	20230508	2730	13.19	20230512	3595	-14.05	20220922	2100	47.14	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
81	20230718	091135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3075	35	2	1.15	99312430	32529	41.09	3035	3075	3030	3950	2130	3040	3053.04	3.47	0	10023	3096	3067	3036	3007	2976	3052	2992	3	910	100	1940	5	1	3050000	94	307.50	1.58	12	1.07	10.00	1951.00	4761	20220922	-35.41	2730	20230512	12.64	3465	-11.26	20230508	2730	12.64	20230512	3595	-14.46	20220922	2100	46.43	20221212	2.42	N	400560	100	3 억		105762	N	N	0	N	00	N
82	20230717	161140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	0	3	0.00	237727560	78183	118.53	3060	3065	3005	3950	2130	3040	3040.67	3.74	0	-8368	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	93	304.00	1.56	12	2.56	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
83	20230717	151134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3035	-5	5	-0.16	227323030	74760	113.34	3060	3065	3005	3950	2130	3040	3040.70	3.74	0	-8268	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	93	303.50	1.56	12	2.45	10.00	1951.00	4761	20220922	-36.25	2730	20230512	11.17	3465	-12.41	20230508	2730	11.17	20230512	3595	-15.58	20220922	2100	44.52	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
84	20230717	141138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3025	-15	5	-0.49	199917240	65730	99.65	3060	3065	3005	3950	2130	3040	3041.49	3.74	0	-8062	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	92	302.50	1.55	12	2.16	10.00	1951.00	4761	20220922	-36.46	2730	20230512	10.81	3465	-12.70	20230508	2730	10.81	20230512	3595	-15.86	20220922	2100	44.05	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
85	20230717	131126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	-20	5	-0.66	161559120	53022	80.38	3060	3065	3020	3950	2130	3040	3047.02	3.74	0	-7007	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	92	302.00	1.55	12	1.74	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
86	20230717	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3035	-5	5	-0.16	139088490	45604	69.14	3060	3065	3035	3950	2130	3040	3049.92	3.74	0	-7007	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	93	303.50	1.56	12	1.50	10.00	1951.00	4761	20220922	-36.25	2730	20230512	11.17	3465	-12.41	20230508	2730	11.17	20230512	3595	-15.58	20220922	2100	44.52	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
87	20230717	111128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3055	15	2	0.49	96656955	31664	48.00	3060	3065	3035	3950	2130	3040	3052.58	3.74	0	-6632	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	93	305.50	1.57	12	1.04	10.00	1951.00	4761	20220922	-35.83	2730	20230512	11.90	3465	-11.83	20230508	2730	11.90	20230512	3595	-15.02	20220922	2100	45.48	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
88	20230717	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3050	10	2	0.33	56744505	18621	28.23	3060	3065	3035	3950	2130	3040	3047.34	3.74	0	-6627	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	93	305.00	1.56	12	0.61	10.00	1951.00	4761	20220922	-35.94	2730	20230512	11.72	3465	-11.98	20230508	2730	11.72	20230512	3595	-15.16	20220922	2100	45.24	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
89	20230717	091128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3050	10	2	0.33	11608985	3800	5.76	3060	3065	3050	3950	2130	3040	3055.00	3.74	0	-1089	3113	3076	3048	3011	2983	3062	2997	3	910	100	1940	5	1	3050000	93	305.00	1.56	12	0.12	10.00	1951.00	4761	20220922	-35.94	2730	20230512	11.72	3465	-11.98	20230508	2730	11.72	20230512	3595	-15.16	20220922	2100	45.24	20221212	2.74	N	400560	100	3 억		114130	N	N	0	N	00	N
90	20230714	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	-10	5	-0.33	199730505	65831	54.12	3075	3085	3020	3965	2135	3050	3033.99	3.75	0	-200	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	93	304.00	1.56	12	2.16	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
91	20230714	151130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3025	-25	5	-0.82	188642730	62175	51.11	3075	3085	3020	3965	2135	3050	3034.06	3.75	0	-57	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	92	302.50	1.55	12	2.04	10.00	1951.00	4761	20220922	-36.46	2730	20230512	10.81	3465	-12.70	20230508	2730	10.81	20230512	3595	-15.86	20220922	2100	44.05	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
92	20230714	141138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3030	-20	5	-0.66	161530380	53239	43.77	3075	3085	3020	3965	2135	3050	3034.06	3.75	0	-6	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	92	303.00	1.55	12	1.75	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
93	20230714	131123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3030	-20	5	-0.66	131255740	43227	35.54	3075	3085	3020	3965	2135	3050	3036.43	3.75	0	-46	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	92	303.00	1.55	12	1.42	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
94	20230714	121122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3055	5	2	0.16	116355635	38334	31.51	3075	3085	3020	3965	2135	3050	3035.31	3.75	0	-51	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	93	305.50	1.57	12	1.26	10.00	1951.00	4761	20220922	-35.83	2730	20230512	11.90	3465	-11.83	20230508	2730	11.90	20230512	3595	-15.02	20220922	2100	45.48	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
95	20230714	111135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	-10	5	-0.33	106804535	35195	28.93	3075	3085	3020	3965	2135	3050	3034.65	3.75	0	58	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	93	304.00	1.56	12	1.15	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
96	20230714	101135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	-10	5	-0.33	68509320	22536	18.53	3075	3085	3025	3965	2135	3050	3039.99	3.75	0	-145	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	93	304.00	1.56	12	0.74	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
97	20230714	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3060	10	2	0.33	16109000	5262	4.33	3075	3085	3035	3965	2135	3050	3061.38	3.75	0	-241	3136	3092	3046	3002	2956	3115	3025	3	915	100	1950	5	1	3050000	93	306.00	1.57	12	0.17	10.00	1951.00	4761	20220922	-35.73	2730	20230512	12.09	3465	-11.69	20230508	2730	12.09	20230512	3595	-14.88	20220922	2100	45.71	20221212	2.59	N	400560	100	3 억		114330	N	N	0	N	00	N
98	20230713	161123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3050	35	2	1.16	368452735	121293	185.37	3015	3090	3000	3915	2115	3015	3037.71	3.78	0	-817	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	93	305.00	1.56	12	3.98	10.00	1951.00	4761	20220922	-35.94	2730	20230512	11.72	3465	-11.98	20230508	2730	11.72	20230512	3595	-15.16	20220922	2100	45.24	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
99	20230713	151119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3045	30	2	1.00	357301185	117633	179.78	3015	3090	3000	3915	2115	3015	3037.42	3.78	0	-817	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	93	304.50	1.56	12	3.86	10.00	1951.00	4761	20220922	-36.04	2730	20230512	11.54	3465	-12.12	20230508	2730	11.54	20230512	3595	-15.30	20220922	2100	45.00	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
100	20230713	141119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3045	30	2	1.00	314301530	103540	158.24	3015	3090	3000	3915	2115	3015	3035.56	3.78	0	-671	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	93	304.50	1.56	12	3.39	10.00	1951.00	4761	20220922	-36.04	2730	20230512	11.54	3465	-12.12	20230508	2730	11.54	20230512	3595	-15.30	20220922	2100	45.00	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
101	20230713	131123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3025	10	2	0.33	152542240	50500	77.18	3015	3090	3000	3915	2115	3015	3020.64	3.78	0	-342	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	92	302.50	1.55	12	1.66	10.00	1951.00	4761	20220922	-36.46	2730	20230512	10.81	3465	-12.70	20230508	2730	10.81	20230512	3595	-15.86	20220922	2100	44.05	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
102	20230713	121118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3035	20	2	0.66	114516590	37856	57.85	3015	3090	3000	3915	2115	3015	3025.06	3.78	0	-270	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	93	303.50	1.56	12	1.24	10.00	1951.00	4761	20220922	-36.25	2730	20230512	11.17	3465	-12.41	20230508	2730	11.17	20230512	3595	-15.58	20220922	2100	44.52	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
103	20230713	111122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	25	2	0.83	98519715	32566	49.77	3015	3090	3000	3915	2115	3015	3025.23	3.78	0	-242	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	93	304.00	1.56	12	1.07	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
104	20230713	101114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3030	15	2	0.50	78443925	25920	39.61	3015	3090	3000	3915	2115	3015	3026.39	3.78	0	-260	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	92	303.00	1.55	12	0.85	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
105	20230713	091118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3030	15	2	0.50	25963265	8513	13.01	3015	3090	3015	3915	2115	3015	3049.84	3.78	0	-126	3078	3046	3018	2986	2958	3062	3002	3	900	100	1920	5	1	3050000	92	303.00	1.55	12	0.28	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.76	N	400560	100	3 억		115147	N	N	0	N	00	N
106	20230712	161114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3015	-10	5	-0.33	196905860	65422	108.71	3010	3050	2990	3930	2120	3025	3009.78	3.80	0	682	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	92	301.50	1.55	12	2.14	10.00	1951.00	4761	20220922	-36.67	2730	20230512	10.44	3465	-12.99	20230508	2730	10.44	20230512	3595	-16.13	20220922	2100	43.57	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
107	20230712	151105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2995	-30	5	-0.99	185579910	61648	102.44	3010	3050	2990	3930	2120	3025	3010.32	3.80	0	746	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	91	299.50	1.54	12	2.02	10.00	1951.00	4761	20220922	-37.09	2730	20230512	9.71	3465	-13.56	20230508	2730	9.71	20230512	3595	-16.69	20220922	2100	42.62	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
108	20230712	141101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	-20	5	-0.66	161141170	53500	88.90	3010	3050	3000	3930	2120	3025	3011.98	3.80	0	1011	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	92	300.50	1.54	12	1.75	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
109	20230712	131103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3030	5	2	0.17	118073445	39154	65.06	3010	3050	3000	3930	2120	3025	3015.62	3.80	0	1081	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	92	303.00	1.55	12	1.28	10.00	1951.00	4761	20220922	-36.36	2730	20230512	10.99	3465	-12.55	20230508	2730	10.99	20230512	3595	-15.72	20220922	2100	44.29	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
110	20230712	121109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-15	5	-0.50	105396845	34949	58.07	3010	3050	3000	3930	2120	3025	3015.73	3.80	0	1121	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	92	301.00	1.54	12	1.15	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
111	20230712	111109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	-5	5	-0.17	90143130	29887	49.66	3010	3050	3000	3930	2120	3025	3016.13	3.80	0	1113	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	92	302.00	1.55	12	0.98	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
112	20230712	101108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3045	20	2	0.66	75397945	25018	41.57	3010	3050	3000	3930	2120	3025	3013.75	3.80	0	1116	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	93	304.50	1.56	12	0.82	10.00	1951.00	4761	20220922	-36.04	2730	20230512	11.54	3465	-12.12	20230508	2730	11.54	20230512	3595	-15.30	20220922	2100	45.00	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
113	20230712	091110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	-5	5	-0.17	2741040	904	1.50	3010	3045	3010	3930	2120	3025	3032.12	3.80	0	-30	3091	3057	3031	2997	2971	3075	3015	3	905	100	1930	5	1	3050000	92	302.00	1.55	12	0.03	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.55	N	400560	100	3 억		116040	N	N	0	N	00	N
114	20230711	161054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3025	5	2	0.17	180304890	59766	40.17	3020	3065	3005	3925	2115	3020	3016.85	3.90	0	-2862	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	302.50	1.55	12	1.96	10.00	1951.00	4761	20220922	-36.46	2730	20230512	10.81	3465	-12.70	20230508	2730	10.81	20230512	3595	-15.86	20220922	2100	44.05	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
115	20230711	151050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3015	-5	5	-0.17	175299545	58107	39.05	3020	3065	3005	3925	2115	3020	3016.84	3.90	0	-2862	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	301.50	1.55	12	1.91	10.00	1951.00	4761	20220922	-36.67	2730	20230512	10.44	3465	-12.99	20230508	2730	10.44	20230512	3595	-16.13	20220922	2100	43.57	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
116	20230711	141042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	0	3	0.00	142173680	47136	31.68	3020	3065	3005	3925	2115	3020	3016.24	3.90	0	-2862	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	302.00	1.55	12	1.55	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
117	20230711	131033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-10	5	-0.33	133027810	44113	29.65	3020	3065	3005	3925	2115	3020	3015.61	3.90	0	-2849	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	301.00	1.54	12	1.45	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
118	20230711	121056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3025	5	2	0.17	132330995	43883	29.49	3020	3065	3005	3925	2115	3020	3015.54	3.90	0	-2847	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	302.50	1.55	12	1.44	10.00	1951.00	4761	20220922	-36.46	2730	20230512	10.81	3465	-12.70	20230508	2730	10.81	20230512	3595	-15.86	20220922	2100	44.05	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
119	20230711	111100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	0	3	0.00	95200035	31582	21.23	3020	3065	3005	3925	2115	3020	3014.38	3.90	0	-2755	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	302.00	1.55	12	1.04	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
120	20230711	101100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3015	-5	5	-0.17	37877625	12526	8.42	3020	3065	3005	3925	2115	3020	3023.92	3.90	0	-1594	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	92	301.50	1.55	12	0.41	10.00	1951.00	4761	20220922	-36.67	2730	20230512	10.44	3465	-12.99	20230508	2730	10.44	20230512	3595	-16.13	20220922	2100	43.57	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
121	20230711	091053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	20	2	0.66	8497195	2801	1.88	3020	3065	3020	3925	2115	3020	3033.63	3.90	0	-269	3220	3120	3065	2965	2910	3092	2937	3	905	100	1930	5	1	3050000	93	304.00	1.56	12	0.09	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.51	N	400560	100	3 억		118902	N	N	0	N	00	N
122	20230710	161045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	-35	5	-1.15	456068080	148606	102.11	3060	3165	3010	3970	2140	3055	3069.01	3.62	0	8961	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	92	302.00	1.55	12	4.87	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
123	20230710	151050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	-35	5	-1.15	436266685	142045	97.61	3060	3165	3010	3970	2140	3055	3071.37	3.62	0	8979	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	92	302.00	1.55	12	4.66	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
124	20230710	141036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3045	-10	5	-0.33	397848740	129341	88.88	3060	3165	3025	3970	2140	3055	3076.03	3.62	0	10455	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	93	304.50	1.56	12	4.24	10.00	1951.00	4761	20220922	-36.04	2730	20230512	11.54	3465	-12.12	20230508	2730	11.54	20230512	3595	-15.30	20220922	2100	45.00	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
125	20230710	131025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3065	10	2	0.33	356649825	115794	79.57	3060	3165	3040	3970	2140	3055	3080.13	3.62	0	11655	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	93	306.50	1.57	12	3.80	10.00	1951.00	4761	20220922	-35.62	2730	20230512	12.27	3465	-11.54	20230508	2730	12.27	20230512	3595	-14.74	20220922	2100	45.95	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
126	20230710	121054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3070	15	2	0.49	332554415	107903	74.15	3060	3165	3040	3970	2140	3055	3082.08	3.62	0	11716	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	94	307.00	1.57	12	3.54	10.00	1951.00	4761	20220922	-35.52	2730	20230512	12.45	3465	-11.40	20230508	2730	12.45	20230512	3595	-14.60	20220922	2100	46.19	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
127	20230710	111050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3045	-10	5	-0.33	327577455	106277	73.03	3060	3165	3040	3970	2140	3055	3082.40	3.62	0	11716	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	93	304.50	1.56	12	3.48	10.00	1951.00	4761	20220922	-36.04	2730	20230512	11.54	3465	-12.12	20230508	2730	11.54	20230512	3595	-15.30	20220922	2100	45.00	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
128	20230710	101050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3060	5	2	0.16	289389060	93760	64.43	3060	3165	3050	3970	2140	3055	3086.63	3.62	0	11800	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	93	306.00	1.57	12	3.07	10.00	1951.00	4761	20220922	-35.73	2730	20230512	12.09	3465	-11.69	20230508	2730	12.09	20230512	3595	-14.88	20220922	2100	45.71	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
129	20230710	091041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3080	25	2	0.82	88887505	28923	19.87	3060	3100	3055	3970	2140	3055	3073.51	3.62	0	-1140	3121	3087	3031	2997	2941	3105	3015	3	915	100	1950	5	1	3050000	94	308.00	1.58	12	0.95	10.00	1951.00	4761	20220922	-35.31	2730	20230512	12.82	3465	-11.11	20230508	2730	12.82	20230512	3595	-14.33	20220922	2100	46.67	20221212	2.41	N	400560	100	3 억		110540	N	N	0	N	00	N
130	20230707	161039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3055	40	2	1.33	435832470	144173	56.26	3005	3065	2975	3915	2115	3015	3022.87	3.27	0	12481	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	93	305.50	1.57	12	4.73	10.00	1951.00	4761	20220922	-35.83	2730	20230512	11.90	3465	-11.83	20230508	2730	11.90	20230512	3595	-15.02	20220922	2100	45.48	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
131	20230707	151038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3020	5	2	0.17	373096625	123617	48.24	3005	3065	2975	3915	2115	3015	3018.17	3.27	0	13131	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	92	302.00	1.55	12	4.05	10.00	1951.00	4761	20220922	-36.57	2730	20230512	10.62	3465	-12.84	20230508	2730	10.62	20230512	3595	-15.99	20220922	2100	43.81	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
132	20230707	141057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-5	5	-0.17	333486545	110476	43.11	3005	3065	2975	3915	2115	3015	3018.63	3.27	0	13309	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	92	301.00	1.54	12	3.62	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
133	20230707	131045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-5	5	-0.17	292220050	96760	37.76	3005	3065	2975	3915	2115	3015	3020.05	3.27	0	13384	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	92	301.00	1.54	12	3.17	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
134	20230707	121049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3035	20	2	0.66	253777800	84034	32.79	3005	3065	2975	3915	2115	3015	3019.94	3.27	0	13402	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	93	303.50	1.56	12	2.76	10.00	1951.00	4761	20220922	-36.25	2730	20230512	11.17	3465	-12.41	20230508	2730	11.17	20230512	3595	-15.58	20220922	2100	44.52	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
135	20230707	111055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	-10	5	-0.33	192020305	63755	24.88	3005	3065	2975	3915	2115	3015	3011.85	3.27	0	13439	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	92	300.50	1.54	12	2.09	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
136	20230707	101037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-5	5	-0.17	163125400	54161	21.14	3005	3065	2975	3915	2115	3015	3011.86	3.27	0	14565	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	92	301.00	1.54	12	1.78	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
137	20230707	091040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	-10	5	-0.33	35428840	11862	4.63	3005	3020	2975	3915	2115	3015	2986.75	3.27	0	318	3078	3046	2993	2961	2908	3062	2977	3	900	100	1920	5	1	3050000	92	300.50	1.54	12	0.39	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.39	N	400560	100	3 억		99836	N	N	0	N	00	N
138	20230706	161040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3015	75	2	2.55	761224090	254064	155.96	2950	3025	2940	3820	2060	2940	2996.17	2.60	0	26531	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	92	301.50	1.55	12	8.33	10.00	1951.00	4761	20220922	-36.67	2730	20230512	10.44	3465	-12.99	20230508	2730	10.44	20230512	3595	-16.13	20220922	2100	43.57	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
139	20230706	151040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2990	50	2	1.70	727664290	242883	149.09	2950	3025	2940	3820	2060	2940	2995.95	2.60	0	26532	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	91	299.00	1.53	12	7.96	10.00	1951.00	4761	20220922	-37.20	2730	20230512	9.52	3465	-13.71	20230508	2730	9.52	20230512	3595	-16.83	20220922	2100	42.38	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
140	20230706	141041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	65	2	2.21	672274525	224430	137.77	2950	3025	2940	3820	2060	2940	2995.48	2.60	0	27974	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	92	300.50	1.54	12	7.36	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
141	20230706	131037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	70	2	2.38	577319930	192643	118.25	2950	3025	2940	3820	2060	2940	2996.84	2.60	0	27586	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	92	301.00	1.54	12	6.32	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
142	20230706	121003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2990	50	2	1.70	541761325	180777	110.97	2950	3025	2940	3820	2060	2940	2996.85	2.60	0	28179	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	91	299.00	1.53	12	5.93	10.00	1951.00	4761	20220922	-37.20	2730	20230512	9.52	3465	-13.71	20230508	2730	9.52	20230512	3595	-16.83	20220922	2100	42.38	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
143	20230706	111045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	70	2	2.38	464962815	155069	95.19	2950	3025	2940	3820	2060	2940	2998.43	2.60	0	28656	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	92	301.00	1.54	12	5.08	10.00	1951.00	4761	20220922	-36.78	2730	20230512	10.26	3465	-13.13	20230508	2730	10.26	20230512	3595	-16.27	20220922	2100	43.33	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
144	20230706	101040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	65	2	2.21	336986025	112477	69.04	2950	3025	2940	3820	2060	2940	2996.04	2.60	0	24775	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	92	300.50	1.54	12	3.69	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
145	20230706	091039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2980	40	2	1.36	33781130	11404	7.00	2950	2985	2940	3820	2060	2940	2962.22	2.60	0	-574	3026	2982	2956	2912	2886	2970	2900	3	880	100	1880	5	1	3050000	91	298.00	1.53	12	0.37	10.00	1951.00	4761	20220922	-37.41	2730	20230512	9.16	3465	-14.00	20230508	2730	9.16	20230512	3595	-17.11	20220922	2100	41.90	20221212	2.34	N	400560	100	3 억		79245	N	N	0	N	00	N
146	20230705	161034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2940	-20	5	-0.68	475943975	161637	84.43	2995	3000	2930	3845	2075	2960	2944.55	3.15	0	-16905	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	294.00	1.51	12	5.30	10.00	1951.00	4761	20220922	-38.25	2730	20230512	7.69	3465	-15.15	20230508	2730	7.69	20230512	3595	-18.22	20220922	2100	40.00	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
147	20230705	151031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2935	-25	5	-0.84	464217230	157641	82.34	2995	3000	2930	3845	2075	2960	2944.77	3.15	0	-16870	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	293.50	1.50	12	5.17	10.00	1951.00	4761	20220922	-38.35	2730	20230512	7.51	3465	-15.30	20230508	2730	7.51	20230512	3595	-18.36	20220922	2100	39.76	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
148	20230705	141019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2945	-15	5	-0.51	362733840	123054	64.28	2995	3000	2935	3845	2075	2960	2947.76	3.15	0	-15661	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	294.50	1.51	12	4.03	10.00	1951.00	4761	20220922	-38.14	2730	20230512	7.88	3465	-15.01	20230508	2730	7.88	20230512	3595	-18.08	20220922	2100	40.24	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
149	20230705	131021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2945	-15	5	-0.51	340182650	115384	60.27	2995	3000	2935	3845	2075	2960	2948.27	3.15	0	-15296	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	294.50	1.51	12	3.78	10.00	1951.00	4761	20220922	-38.14	2730	20230512	7.88	3465	-15.01	20230508	2730	7.88	20230512	3595	-18.08	20220922	2100	40.24	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
150	20230705	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2950	-10	5	-0.34	277605530	94111	49.16	2995	3000	2935	3845	2075	2960	2949.77	3.15	0	-9663	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	295.00	1.51	12	3.09	10.00	1951.00	4761	20220922	-38.04	2730	20230512	8.06	3465	-14.86	20230508	2730	8.06	20230512	3595	-17.94	20220922	2100	40.48	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
151	20230705	111031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2955	-5	5	-0.17	255099615	86463	45.16	2995	3000	2935	3845	2075	2960	2950.39	3.15	0	-9168	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	295.50	1.51	12	2.83	10.00	1951.00	4761	20220922	-37.93	2730	20230512	8.24	3465	-14.72	20230508	2730	8.24	20230512	3595	-17.80	20220922	2100	40.71	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
152	20230705	101023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2940	-20	5	-0.68	174825320	59163	30.90	2995	3000	2935	3845	2075	2960	2954.98	3.15	0	-8843	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	294.00	1.51	12	1.94	10.00	1951.00	4761	20220922	-38.25	2730	20230512	7.69	3465	-15.15	20230508	2730	7.69	20230512	3595	-18.22	20220922	2100	40.00	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
153	20230705	091021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2965	5	2	0.17	17652765	5949	3.11	2995	2995	2955	3845	2075	2960	2967.35	3.15	0	2849	3046	3002	2976	2932	2906	2990	2920	3	885	100	1890	5	1	3050000	90	296.50	1.52	12	0.20	10.00	1951.00	4761	20220922	-37.72	2730	20230512	8.61	3465	-14.43	20230508	2730	8.61	20230512	3595	-17.52	20220922	2100	41.19	20221212	1.99	N	400560	100	3 억		96150	N	N	0	N	00	N
154	20230704	161016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2960	-35	5	-1.17	566842825	190230	7.24	2980	3020	2950	3890	2100	2995	2979.81	3.46	0	-6942	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	90	296.00	1.52	12	6.24	10.00	1951.00	4761	20220922	-37.83	2730	20230512	8.42	3465	-14.57	20230508	2730	8.42	20230512	3595	-17.66	20220922	2100	40.95	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
155	20230704	151005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2990	-5	5	-0.17	528039900	177166	6.75	2980	3020	2950	3890	2100	2995	2980.48	3.46	0	-7408	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	91	299.00	1.53	12	5.81	10.00	1951.00	4761	20220922	-37.20	2730	20230512	9.52	3465	-13.71	20230508	2730	9.52	20230512	3595	-16.83	20220922	2100	42.38	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
156	20230704	141010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2970	-25	5	-0.83	476804265	159983	6.09	2980	3020	2950	3890	2100	2995	2980.34	3.46	0	-7076	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	91	297.00	1.52	12	5.25	10.00	1951.00	4761	20220922	-37.62	2730	20230512	8.79	3465	-14.29	20230508	2730	8.79	20230512	3595	-17.39	20220922	2100	41.43	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
157	20230704	130959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2985	-10	5	-0.33	422132475	141559	5.39	2980	3020	2950	3890	2100	2995	2982.02	3.46	0	-6997	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	91	298.50	1.53	12	4.64	10.00	1951.00	4761	20220922	-37.30	2730	20230512	9.34	3465	-13.85	20230508	2730	9.34	20230512	3595	-16.97	20220922	2100	42.14	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
158	20230704	121009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3000	5	2	0.17	386641615	129702	4.94	2980	3020	2950	3890	2100	2995	2981.00	3.46	0	-6804	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	92	300.00	1.54	12	4.25	10.00	1951.00	4761	20220922	-36.99	2730	20230512	9.89	3465	-13.42	20230508	2730	9.89	20230512	3595	-16.55	20220922	2100	42.86	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
159	20230704	111002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3000	5	2	0.17	343303980	115218	4.39	2980	3020	2950	3890	2100	2995	2979.60	3.46	0	-3433	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	92	300.00	1.54	12	3.78	10.00	1951.00	4761	20220922	-36.99	2730	20230512	9.89	3465	-13.42	20230508	2730	9.89	20230512	3595	-16.55	20220922	2100	42.86	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
160	20230704	100956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2965	-30	5	-1.00	241670000	81049	3.09	2980	3020	2965	3890	2100	2995	2981.78	3.46	0	-2792	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	90	296.50	1.52	12	2.66	10.00	1951.00	4761	20220922	-37.72	2730	20230512	8.61	3465	-14.43	20230508	2730	8.61	20230512	3595	-17.52	20220922	2100	41.19	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
161	20230704	090957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	10	2	0.33	57104085	19116	0.73	2980	3020	2980	3890	2100	2995	2987.24	3.46	0	-209	3631	3312	3136	2817	2641	3225	2730	3	895	100	1910	5	1	3050000	92	300.50	1.54	12	0.63	10.00	1951.00	4761	20220922	-36.88	2730	20230512	10.07	3465	-13.28	20230508	2730	10.07	20230512	3595	-16.41	20220922	2100	43.10	20221212	2.86	N	400560	100	3 억		105596	N	N	0	N	00	N
162	20230703	160947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2995	-80	5	-2.60	8417605275	2618473	599.17	3145	3455	2960	3995	2155	3075	3215.12	3.04	0	7572	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	91	299.50	1.54	12	85.85	10.00	1951.00	4761	20220922	-37.09	2730	20230512	9.71	3465	-13.56	20230508	2730	9.71	20230512	3595	-16.69	20220922	2100	42.62	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
163	20230703	150957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2980	-95	5	-3.09	8337618975	2591656	593.03	3145	3455	2960	3995	2155	3075	3217.10	3.04	0	7875	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	91	298.00	1.53	12	84.97	10.00	1951.00	4761	20220922	-37.41	2730	20230512	9.16	3465	-14.00	20230508	2730	9.16	20230512	3595	-17.11	20220922	2100	41.90	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
164	20230703	140956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2990	-85	5	-2.76	8232414990	2556375	584.96	3145	3455	2960	3995	2155	3075	3220.35	3.04	0	8543	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	91	299.00	1.53	12	83.82	10.00	1951.00	4761	20220922	-37.20	2730	20230512	9.52	3465	-13.71	20230508	2730	9.52	20230512	3595	-16.83	20220922	2100	42.38	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
165	20230703	130949	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2990	-85	5	-2.76	8038080880	2491092	570.02	3145	3455	2960	3995	2155	3075	3226.73	3.04	0	10775	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	91	299.00	1.53	12	81.68	10.00	1951.00	4761	20220922	-37.20	2730	20230512	9.52	3465	-13.71	20230508	2730	9.52	20230512	3595	-16.83	20220922	2100	42.38	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
166	20230703	120956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2980	-95	5	-3.09	7871198925	2435259	557.24	3145	3455	2960	3995	2155	3075	3232.18	3.04	0	15792	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	91	298.00	1.53	12	79.84	10.00	1951.00	4761	20220922	-37.41	2730	20230512	9.16	3465	-14.00	20230508	2730	9.16	20230512	3595	-17.11	20220922	2100	41.90	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
167	20230703	110951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3040	-35	5	-1.14	7331085225	2255463	516.10	3145	3455	2990	3995	2155	3075	3250.37	3.04	0	17054	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	93	304.00	1.56	12	73.95	10.00	1951.00	4761	20220922	-36.15	2730	20230512	11.36	3465	-12.27	20230508	2730	11.36	20230512	3595	-15.44	20220922	2100	44.76	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
168	20230703	100936	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3275	200	2	6.50	1186908190	368846	84.40	3145	3290	3100	3995	2155	3075	3217.92	3.04	0	27830	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	100	327.50	1.68	12	12.09	10.00	1951.00	4761	20220922	-31.21	2730	20230512	19.96	3465	-5.48	20230508	2730	19.96	20230512	3595	-8.90	20220922	2100	55.95	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N
169	20230703	090947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	30	2	0.98	177036400	56417	12.91	3145	3175	3100	3995	2155	3075	3138.05	3.04	0	8654	3245	3160	3030	2945	2815	3202	2987	3	920	100	1960	5	1	3050000	95	310.50	1.59	12	1.85	10.00	1951.00	4761	20220922	-34.78	2730	20230512	13.74	3465	-10.39	20230508	2730	13.74	20230512	3595	-13.63	20220922	2100	47.86	20221212	2.83	N	400560	100	3 억		92739	N	N	0	N	00	N