KissMeData/298870/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	161107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	25	2	0.98	756203340	295651	35.61	2555	2590	2540	3320	1790	2555	2557.76	1.66	0	-23773	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2580	20.31	0.84	12	0.30	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
3	20230731	151106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	25	2	0.98	736013935	287841	34.67	2555	2590	2540	3320	1790	2555	2557.02	1.66	0	-25750	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2580	20.31	0.84	12	0.29	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
4	20230731	141114	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	30	2	1.17	677534405	265147	31.94	2555	2585	2540	3320	1790	2555	2555.32	1.66	0	-22416	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2585	20.35	0.84	12	0.27	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
5	20230731	131113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	15	2	0.59	539583665	211471	25.47	2555	2585	2540	3320	1790	2555	2551.57	1.66	0	-37689	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2570	20.24	0.83	12	0.21	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
6	20230731	121123	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2550	-5	5	-0.20	498179260	195277	23.52	2555	2585	2540	3320	1790	2555	2551.14	1.66	0	-31065	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2550	20.08	0.83	12	0.20	127.00	3086.00	4175	20230118	-38.92	1930	20221026	32.12	4175	-38.92	20230118	2465	3.45	20230710	4175	-38.92	20230118	1930	32.12	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
7	20230731	111124	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	0	3	0.00	421227690	165132	19.89	2555	2585	2540	3320	1790	2555	2550.85	1.66	0	-12051	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2555	20.12	0.83	12	0.17	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
8	20230731	101121	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2560	5	2	0.20	360616715	141459	17.04	2555	2585	2540	3320	1790	2555	2549.27	1.66	0	-6691	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2560	20.16	0.83	12	0.14	127.00	3086.00	4175	20230118	-38.68	1930	20221026	32.64	4175	-38.68	20230118	2465	3.85	20230710	4175	-38.68	20230118	1930	32.64	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
9	20230731	091110	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2550	-5	5	-0.20	132662645	51924	6.25	2555	2555	2550	3320	1790	2555	2554.94	1.66	0	-3397	2705	2630	2585	2510	2465	2607	2487	500	765	500	1630	5	1	100000000	2550	20.08	0.83	12	0.05	127.00	3086.00	4175	20230118	-38.92	1930	20221026	32.12	4175	-38.92	20230118	2465	3.45	20230710	4175	-38.92	20230118	1930	32.12	20221026	1.68	N	298870	500	500 억		1655374	N	N	0	N	00	N
10	20230728	161111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-125	5	-4.66	2137174375	829693	74.76	2615	2660	2540	3480	1880	2680	2575.86	1.92	0	-308431	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2555	20.12	0.83	12	0.83	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
11	20230728	151109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-125	5	-4.66	2084488655	809113	72.91	2615	2660	2540	3480	1880	2680	2576.26	1.92	0	-299617	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2555	20.12	0.83	12	0.81	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
12	20230728	141107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	-105	5	-3.92	1886425670	731892	65.95	2615	2660	2540	3480	1880	2680	2577.46	1.92	0	-245197	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2575	20.28	0.83	12	0.73	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
13	20230728	131111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	-105	5	-3.92	1213383590	469154	42.27	2615	2660	2570	3480	1880	2680	2586.32	1.92	0	-14526	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2575	20.28	0.83	12	0.47	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
14	20230728	121109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-95	5	-3.54	815458705	314709	28.36	2615	2660	2575	3480	1880	2680	2591.15	1.92	0	133	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2585	20.35	0.84	12	0.31	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
15	20230728	111115	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-95	5	-3.54	757455055	292264	26.34	2615	2660	2575	3480	1880	2680	2591.68	1.92	0	133	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2585	20.35	0.84	12	0.29	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
16	20230728	101105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-100	5	-3.73	506504640	194994	17.57	2615	2660	2575	3480	1880	2680	2597.54	1.92	0	-6463	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2580	20.31	0.84	12	0.19	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
17	20230728	091114	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2635	-45	5	-1.68	114169310	43446	3.91	2615	2660	2615	3480	1880	2680	2627.84	1.92	0	10061	2723	2701	2658	2636	2593	2712	2647	500	800	500	1710	5	1	100000000	2635	20.75	0.85	12	0.04	127.00	3086.00	4175	20230118	-36.89	1930	20221026	36.53	4175	-36.89	20230118	2465	6.90	20230710	4175	-36.89	20230118	1930	36.53	20221026	1.84	N	298870	500	500 억		1919091	N	N	0	N	00	N
18	20230727	161106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2680	65	2	2.49	2938876775	1103283	163.69	2615	2680	2615	3395	1835	2615	2663.66	1.83	25667	88418	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2680	21.10	0.87	12	1.10	127.00	3086.00	4175	20230118	-35.81	1930	20221026	38.86	4175	-35.81	20230118	2465	8.72	20230710	4175	-35.81	20230118	1930	38.86	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
19	20230727	151106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2675	60	2	2.29	2762258855	1037359	153.91	2615	2680	2615	3395	1835	2615	2662.78	1.83	25667	79716	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2675	21.06	0.87	12	1.04	127.00	3086.00	4175	20230118	-35.93	1930	20221026	38.60	4175	-35.93	20230118	2465	8.52	20230710	4175	-35.93	20230118	1930	38.60	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
20	20230727	141102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2670	55	2	2.10	2021569050	759999	112.76	2615	2680	2615	3395	1835	2615	2659.96	1.83	25667	61268	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2670	21.02	0.87	12	0.76	127.00	3086.00	4175	20230118	-36.05	1930	20221026	38.34	4175	-36.05	20230118	2465	8.32	20230710	4175	-36.05	20230118	1930	38.34	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
21	20230727	131100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2670	55	2	2.10	1448537365	545063	80.87	2615	2680	2615	3395	1835	2615	2657.56	1.83	25667	45330	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2670	21.02	0.87	12	0.55	127.00	3086.00	4175	20230118	-36.05	1930	20221026	38.34	4175	-36.05	20230118	2465	8.32	20230710	4175	-36.05	20230118	1930	38.34	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
22	20230727	121102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2670	55	2	2.10	1381402545	519857	77.13	2615	2680	2615	3395	1835	2615	2657.27	1.83	25667	43165	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2670	21.02	0.87	12	0.52	127.00	3086.00	4175	20230118	-36.05	1930	20221026	38.34	4175	-36.05	20230118	2465	8.32	20230710	4175	-36.05	20230118	1930	38.34	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
23	20230727	111105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2665	50	2	1.91	1142510270	430251	63.83	2615	2680	2615	3395	1835	2615	2655.45	1.83	25667	50606	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2665	20.98	0.86	12	0.43	127.00	3086.00	4175	20230118	-36.17	1930	20221026	38.08	4175	-36.17	20230118	2465	8.11	20230710	4175	-36.17	20230118	1930	38.08	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
24	20230727	101102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2665	50	2	1.91	1068555370	402478	59.71	2615	2680	2615	3395	1835	2615	2654.94	1.83	25667	38212	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2665	20.98	0.86	12	0.40	127.00	3086.00	4175	20230118	-36.17	1930	20221026	38.08	4175	-36.17	20230118	2465	8.11	20230710	4175	-36.17	20230118	1930	38.08	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
25	20230727	091101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2645	30	2	1.15	157034695	59606	8.84	2615	2650	2615	3395	1835	2615	2634.55	1.83	25667	10452	2668	2641	2588	2561	2508	2655	2575	500	780	500	1670	5	1	100000000	2645	20.83	0.86	12	0.06	127.00	3086.00	4175	20230118	-36.65	1930	20221026	37.05	4175	-36.65	20230118	2465	7.30	20230710	4175	-36.65	20230118	1930	37.05	20221026	1.87	N	298870	500	500 억		1830667	N	N	0	N	00	N
26	20230726	161059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	45	2	1.75	1728317240	672084	299.04	2570	2615	2535	3340	1800	2570	2571.55	1.81	0	25820	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2615	20.59	0.85	12	0.67	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2465	6.09	20230710	4175	-37.37	20230118	1930	35.49	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
27	20230726	151105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	40	2	1.56	1669965160	649742	289.10	2570	2615	2535	3340	1800	2570	2570.20	1.81	0	18819	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2610	20.55	0.85	12	0.65	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
28	20230726	141056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	15	2	0.58	1396444120	544325	242.19	2570	2600	2535	3340	1800	2570	2565.46	1.81	0	-31831	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2585	20.35	0.84	12	0.54	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
29	20230726	131052	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-15	5	-0.58	1199413610	467821	208.15	2570	2600	2535	3340	1800	2570	2563.83	1.81	0	-35954	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2555	20.12	0.83	12	0.47	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2465	3.65	20230710	4175	-38.80	20230118	1930	32.38	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
30	20230726	121056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2560	-10	5	-0.39	1092373230	425895	189.50	2570	2600	2535	3340	1800	2570	2564.89	1.81	0	-18925	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2560	20.16	0.83	12	0.43	127.00	3086.00	4175	20230118	-38.68	1930	20221026	32.64	4175	-38.68	20230118	2465	3.85	20230710	4175	-38.68	20230118	1930	32.64	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
31	20230726	111050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2565	-5	5	-0.19	1048869660	408909	181.94	2570	2600	2535	3340	1800	2570	2565.04	1.81	0	-21736	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2565	20.20	0.83	12	0.41	127.00	3086.00	4175	20230118	-38.56	1930	20221026	32.90	4175	-38.56	20230118	2465	4.06	20230710	4175	-38.56	20230118	1930	32.90	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
32	20230726	101058	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	0	3	0.00	741327605	288436	128.34	2570	2600	2555	3340	1800	2570	2570.16	1.81	0	27480	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2570	20.24	0.83	12	0.29	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
33	20230726	091053	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	5	2	0.19	83716760	32561	14.49	2570	2575	2570	3340	1800	2570	2571.07	1.81	0	2701	2603	2586	2573	2556	2543	2580	2550	500	770	500	1640	5	1	100000000	2575	20.28	0.83	12	0.03	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	1.90	N	298870	500	500 억		1805000	N	N	0	N	00	N
34	20230725	161051	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-10	5	-0.39	574323575	223234	179.49	2580	2590	2560	3350	1810	2580	2572.75	1.82	0	-15387	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2570	20.24	0.83	12	0.22	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
35	20230725	151039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-10	5	-0.39	541883790	210605	169.34	2580	2590	2560	3350	1810	2580	2572.99	1.82	0	-16437	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2570	20.24	0.83	12	0.21	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
36	20230725	141036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-10	5	-0.39	385907195	149810	120.46	2580	2590	2565	3350	1810	2580	2575.98	1.82	0	3134	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2570	20.24	0.83	12	0.15	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
37	20230725	131048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	321029680	124628	100.21	2580	2590	2565	3350	1810	2580	2575.90	1.82	0	291	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.12	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
38	20230725	121048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	292501700	113583	91.33	2580	2590	2565	3350	1810	2580	2575.22	1.82	0	-3706	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.11	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
39	20230725	111045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	5	2	0.19	253359615	98421	79.14	2580	2590	2565	3350	1810	2580	2574.24	1.82	0	-6284	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2585	20.35	0.84	12	0.10	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
40	20230725	101044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-10	5	-0.39	86876195	33705	27.10	2580	2590	2570	3350	1810	2580	2577.55	1.82	0	-2283	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2570	20.24	0.83	12	0.03	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
41	20230725	091043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	27932030	10822	8.70	2580	2590	2580	3350	1810	2580	2581.04	1.82	0	-3507	2603	2591	2583	2571	2563	2587	2567	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.01	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.93	N	298870	500	500 억		1820388	N	N	0	N	00	N
42	20230724	161046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-30	5	-1.15	314107145	121643	78.17	2595	2595	2575	3390	1830	2610	2582.21	1.83	0	-11021	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2580	20.31	0.84	12	0.12	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
43	20230724	151040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-20	5	-0.77	306936935	118865	76.39	2595	2595	2575	3390	1830	2610	2582.23	1.83	0	-11568	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2590	20.39	0.84	12	0.12	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
44	20230724	141039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-25	5	-0.96	257654120	99780	64.12	2595	2595	2575	3390	1830	2610	2582.22	1.83	0	-14471	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2585	20.35	0.84	12	0.10	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
45	20230724	131039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-25	5	-0.96	237735755	92069	59.17	2595	2595	2575	3390	1830	2610	2582.15	1.83	0	-17624	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2585	20.35	0.84	12	0.09	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
46	20230724	121041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-30	5	-1.15	225493065	87332	56.12	2595	2595	2575	3390	1830	2610	2582.02	1.83	0	-17047	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2580	20.31	0.84	12	0.09	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
47	20230724	111046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-25	5	-0.96	191990770	74354	47.78	2595	2595	2575	3390	1830	2610	2582.12	1.83	0	-19985	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2585	20.35	0.84	12	0.07	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
48	20230724	101035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-30	5	-1.15	137214470	53145	34.15	2595	2595	2575	3390	1830	2610	2581.89	1.83	0	-24754	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2580	20.31	0.84	12	0.05	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
49	20230724	091041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-30	5	-1.15	32248200	12475	8.02	2595	2595	2580	3390	1830	2610	2585.03	1.83	0	-4681	2636	2622	2596	2582	2556	2630	2590	500	780	500	1670	5	1	100000000	2580	20.31	0.84	12	0.01	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.94	N	298870	500	500 억		1831409	N	N	0	N	00	N
50	20230721	161030	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	15	2	0.58	399142675	153974	132.21	2595	2610	2570	3370	1820	2595	2591.76	1.81	0	21405	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2610	20.55	0.85	12	0.15	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
51	20230721	151032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	15	2	0.58	372925370	143924	123.58	2595	2610	2570	3370	1820	2595	2591.13	1.81	0	20057	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2610	20.55	0.85	12	0.14	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
52	20230721	141028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	5	2	0.19	308624950	119209	102.36	2595	2605	2570	3370	1820	2595	2588.94	1.81	0	18051	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2600	20.47	0.84	12	0.12	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2465	5.48	20230710	4175	-37.72	20230118	1930	34.72	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
53	20230721	131033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	0	3	0.00	164604690	63621	54.63	2595	2605	2570	3370	1820	2595	2587.27	1.81	0	5581	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2595	20.43	0.84	12	0.06	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
54	20230721	121045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	5	2	0.19	143838635	55631	47.77	2595	2600	2570	3370	1820	2595	2585.58	1.81	0	4961	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2600	20.47	0.84	12	0.06	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2465	5.48	20230710	4175	-37.72	20230118	1930	34.72	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
55	20230721	111041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-5	5	-0.19	93340180	36125	31.02	2595	2600	2570	3370	1820	2595	2583.81	1.81	0	1514	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2590	20.39	0.84	12	0.04	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
56	20230721	101040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-15	5	-0.58	49394190	19151	16.44	2595	2595	2570	3370	1820	2595	2579.20	1.81	0	-898	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2580	20.31	0.84	12	0.02	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
57	20230721	091036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-15	5	-0.58	10957875	4235	3.64	2595	2595	2580	3370	1820	2595	2587.46	1.81	0	878	2611	2602	2586	2577	2561	2607	2582	500	775	500	1660	5	1	100000000	2580	20.31	0.84	12	0.00	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	1.98	N	298870	500	500 억		1810005	N	N	0	N	00	N
58	20230720	161026	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	5	2	0.19	299656650	115880	31.07	2575	2595	2570	3365	1815	2590	2585.92	1.77	0	35158	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2595	20.43	0.84	12	0.12	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
59	20230720	151027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	0	3	0.00	242908720	94004	25.20	2575	2595	2570	3365	1815	2590	2584.03	1.77	0	32250	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2590	20.39	0.84	12	0.09	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
60	20230720	141025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-5	5	-0.19	226675450	87722	23.52	2575	2595	2570	3365	1815	2590	2584.02	1.77	0	32191	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2585	20.35	0.84	12	0.09	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
61	20230720	131027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-10	5	-0.39	219012400	84754	22.72	2575	2595	2570	3365	1815	2590	2584.10	1.77	0	31761	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2580	20.31	0.84	12	0.08	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
62	20230720	121035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-10	5	-0.39	201285010	77884	20.88	2575	2595	2570	3365	1815	2590	2584.42	1.77	0	29863	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2580	20.31	0.84	12	0.08	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
63	20230720	111031	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	0	3	0.00	182802235	70726	18.96	2575	2595	2570	3365	1815	2590	2584.65	1.77	0	26810	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2590	20.39	0.84	12	0.07	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
64	20230720	101019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-10	5	-0.39	84780760	32839	8.80	2575	2595	2570	3365	1815	2590	2581.71	1.77	0	1589	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2580	20.31	0.84	12	0.03	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
65	20230720	091022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-20	5	-0.77	40429660	15670	4.20	2575	2590	2570	3365	1815	2590	2580.07	1.77	0	-5319	2636	2612	2591	2567	2546	2625	2580	500	775	500	1650	5	1	100000000	2570	20.24	0.83	12	0.02	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	2.02	N	298870	500	500 억		1774848	N	N	0	N	00	N
66	20230719	161041	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	10	2	0.39	961671425	371600	112.58	2575	2615	2570	3350	1810	2580	2587.91	1.71	0	-35510	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2590	20.39	0.84	12	0.37	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
67	20230719	151040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	10	2	0.39	936439990	361847	109.63	2575	2615	2570	3350	1810	2580	2587.94	1.71	0	-35610	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2590	20.39	0.84	12	0.36	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
68	20230719	141044	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	-5	5	-0.19	792044130	305780	92.64	2575	2615	2570	3350	1810	2580	2590.24	1.71	0	-8833	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2575	20.28	0.83	12	0.31	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
69	20230719	131029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	-5	5	-0.19	725378555	279870	84.79	2575	2615	2570	3350	1810	2580	2591.84	1.71	0	4860	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2575	20.28	0.83	12	0.28	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
70	20230719	121047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	598623495	230663	69.88	2575	2615	2575	3350	1810	2580	2595.23	1.71	0	35280	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.23	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
71	20230719	111043	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	10	2	0.39	516059960	198698	60.20	2575	2615	2575	3350	1810	2580	2597.21	1.71	0	52870	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2590	20.39	0.84	12	0.20	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
72	20230719	101035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	20	2	0.78	446599745	171919	52.09	2575	2615	2575	3350	1810	2580	2597.73	1.71	0	59210	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2600	20.47	0.84	12	0.17	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2465	5.48	20230710	4175	-37.72	20230118	1930	34.72	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
73	20230719	091033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	147334115	56579	17.14	2575	2615	2575	3350	1810	2580	2604.04	1.71	0	27372	2636	2607	2591	2562	2546	2622	2577	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.06	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	2.02	N	298870	500	500 억		1710358	N	N	0	N	00	N
74	20230718	161033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-5	5	-0.19	845913920	326734	402.93	2575	2620	2575	3360	1810	2585	2589.03	1.60	0	114377	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2580	20.31	0.84	12	0.33	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
75	20230718	151032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	5	2	0.19	814222880	314465	387.80	2575	2620	2575	3360	1810	2585	2589.23	1.60	0	106807	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2590	20.39	0.84	12	0.31	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
76	20230718	141028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	0	3	0.00	754252190	291268	359.19	2575	2620	2575	3360	1810	2585	2589.55	1.60	0	99207	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2585	20.35	0.84	12	0.29	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
77	20230718	131028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	0	3	0.00	676925960	261316	322.25	2575	2620	2575	3360	1810	2585	2590.45	1.60	0	86907	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2585	20.35	0.84	12	0.26	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
78	20230718	121038	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	0	3	0.00	645933155	249332	307.48	2575	2620	2575	3360	1810	2585	2590.65	1.60	0	79414	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2585	20.35	0.84	12	0.25	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
79	20230718	111036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	0	3	0.00	514792325	198545	244.85	2575	2620	2575	3360	1810	2585	2592.82	1.60	0	68667	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2585	20.35	0.84	12	0.20	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
80	20230718	101029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	15	2	0.58	161016110	62122	76.61	2575	2620	2575	3360	1810	2585	2591.93	1.60	0	22588	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2600	20.47	0.84	12	0.06	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2465	5.48	20230710	4175	-37.72	20230118	1930	34.72	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
81	20230718	091026	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	10	2	0.39	21514620	8348	10.29	2575	2620	2575	3360	1810	2585	2577.22	1.60	0	-385	2615	2600	2590	2575	2565	2595	2570	500	775	500	1650	5	1	100000000	2595	20.43	0.84	12	0.01	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	2.11	N	298870	500	500 억		1595974	N	N	0	N	00	N
82	20230717	161028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-25	5	-0.96	209373970	80858	36.05	2605	2605	2580	3390	1830	2610	2589.40	1.60	0	-6619	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2585	20.35	0.84	12	0.08	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
83	20230717	151023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-20	5	-0.77	188978200	72981	32.53	2605	2605	2580	3390	1830	2610	2589.42	1.60	0	-6802	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2590	20.39	0.84	12	0.07	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
84	20230717	141027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-20	5	-0.77	139521660	53898	24.03	2605	2605	2580	3390	1830	2610	2588.62	1.60	0	-11686	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2590	20.39	0.84	12	0.05	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
85	20230717	131017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-20	5	-0.77	99055265	38265	17.06	2605	2605	2580	3390	1830	2610	2588.66	1.60	0	-7400	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2590	20.39	0.84	12	0.04	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
86	20230717	121027	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-25	5	-0.96	93057105	35950	16.03	2605	2605	2580	3390	1830	2610	2588.51	1.60	0	-7421	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2585	20.35	0.84	12	0.04	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
87	20230717	111019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-15	5	-0.57	75615995	29212	13.02	2605	2605	2580	3390	1830	2610	2588.53	1.60	0	-6820	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2595	20.43	0.84	12	0.03	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2465	5.27	20230710	4175	-37.84	20230118	1930	34.46	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
88	20230717	101018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-20	5	-0.77	51128670	19767	8.81	2605	2605	2580	3390	1830	2610	2586.57	1.60	0	-5073	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2590	20.39	0.84	12	0.02	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
89	20230717	091019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-20	5	-0.77	17471360	6745	3.01	2605	2605	2585	3390	1830	2610	2590.27	1.60	0	-3998	2663	2636	2598	2571	2533	2650	2585	500	780	500	1670	5	1	100000000	2590	20.39	0.84	12	0.01	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.16	N	298870	500	500 억		1602447	N	N	0	N	00	N
90	20230714	161018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	582454110	223983	232.16	2560	2625	2560	3350	1810	2580	2600.44	1.53	0	77450	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.22	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
91	20230714	151022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	25	2	0.97	567835670	218382	226.36	2560	2625	2560	3350	1810	2580	2600.19	1.53	0	76491	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2605	20.51	0.84	12	0.22	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2465	5.68	20230710	4175	-37.60	20230118	1930	34.97	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
92	20230714	141028	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	528877115	203453	210.88	2560	2625	2560	3350	1810	2580	2599.51	1.53	0	77162	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.20	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
93	20230714	131013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	487873055	187715	194.57	2560	2625	2560	3350	1810	2580	2599.01	1.53	0	74581	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.19	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
94	20230714	121013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	430865435	165834	171.89	2560	2625	2560	3350	1810	2580	2598.17	1.53	0	71767	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.17	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2465	5.88	20230710	4175	-37.49	20230118	1930	35.23	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
95	20230714	111025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	35	2	1.36	291677095	112561	116.67	2560	2615	2560	3350	1810	2580	2591.28	1.53	0	38857	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2615	20.59	0.85	12	0.11	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2465	6.09	20230710	4175	-37.37	20230118	1930	35.49	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
96	20230714	101025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	5	2	0.19	97390875	37709	39.09	2560	2590	2560	3350	1810	2580	2582.70	1.53	0	-1421	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2585	20.35	0.84	12	0.04	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
97	20230714	091021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	0	3	0.00	9767455	3802	3.94	2560	2585	2560	3350	1810	2580	2569.03	1.53	0	-638	2613	2596	2583	2566	2553	2605	2575	500	770	500	1650	5	1	100000000	2580	20.31	0.84	12	0.00	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.21	N	298870	500	500 억		1525122	N	N	0	N	00	N
98	20230713	161015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	10	2	0.39	247415115	95731	82.59	2570	2600	2570	3340	1800	2570	2584.48	1.50	0	10126	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2580	20.31	0.84	12	0.10	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
99	20230713	151011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	5	2	0.19	234352615	90667	78.22	2570	2600	2570	3340	1800	2570	2584.76	1.50	0	11087	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2575	20.28	0.83	12	0.09	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
100	20230713	141010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	5	2	0.19	229345180	88722	76.55	2570	2600	2570	3340	1800	2570	2584.99	1.50	0	11229	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2575	20.28	0.83	12	0.09	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2465	4.46	20230710	4175	-38.32	20230118	1930	33.42	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
101	20230713	131014	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	10	2	0.39	191676945	74133	63.96	2570	2600	2570	3340	1800	2570	2585.58	1.50	0	11773	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2580	20.31	0.84	12	0.07	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2465	4.67	20230710	4175	-38.20	20230118	1930	33.68	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
102	20230713	121010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	15	2	0.58	179024315	69233	59.73	2570	2600	2570	3340	1800	2570	2585.82	1.50	0	11708	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2585	20.35	0.84	12	0.07	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
103	20230713	111013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	20	2	0.78	168716640	65253	56.30	2570	2600	2570	3340	1800	2570	2585.58	1.50	0	11803	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2590	20.39	0.84	12	0.07	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2465	5.07	20230710	4175	-37.96	20230118	1930	34.20	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
104	20230713	101007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	15	2	0.58	145296230	56196	48.48	2570	2600	2570	3340	1800	2570	2585.53	1.50	0	11839	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2585	20.35	0.84	12	0.06	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2465	4.87	20230710	4175	-38.08	20230118	1930	33.94	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
105	20230713	091010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	0	3	0.00	20306350	7875	6.79	2570	2600	2570	3340	1800	2570	2578.58	1.50	0	-2628	2593	2581	2558	2546	2523	2587	2552	500	770	500	1640	5	1	100000000	2570	20.24	0.83	12	0.01	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	2.22	N	298870	500	500 억		1498008	N	N	0	N	00	N
106	20230712	161006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	25	2	0.98	279511455	109730	58.52	2560	2570	2535	3305	1785	2545	2547.26	1.48	0	15605	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2570	20.24	0.83	12	0.11	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2465	4.26	20230710	4175	-38.44	20230118	1930	33.16	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
107	20230712	150958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2560	15	2	0.59	272868285	107139	57.14	2560	2570	2535	3305	1785	2545	2546.86	1.48	0	15550	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2560	20.16	0.83	12	0.11	127.00	3086.00	4175	20230118	-38.68	1930	20221026	32.64	4175	-38.68	20230118	2465	3.85	20230710	4175	-38.68	20230118	1930	32.64	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
108	20230712	140955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2560	15	2	0.59	244467505	96051	51.23	2560	2570	2535	3305	1785	2545	2545.18	1.48	0	11068	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2560	20.16	0.83	12	0.10	127.00	3086.00	4175	20230118	-38.68	1930	20221026	32.64	4175	-38.68	20230118	2465	3.85	20230710	4175	-38.68	20230118	1930	32.64	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
109	20230712	130957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	0	3	0.00	194956940	76714	40.91	2560	2560	2535	3305	1785	2545	2541.35	1.48	0	7934	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2545	20.04	0.82	12	0.08	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2465	3.25	20230710	4175	-39.04	20230118	1930	31.87	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
110	20230712	121001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	0	3	0.00	187272875	73695	39.30	2560	2560	2535	3305	1785	2545	2541.19	1.48	0	7934	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2545	20.04	0.82	12	0.07	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2465	3.25	20230710	4175	-39.04	20230118	1930	31.87	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
111	20230712	111001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2535	-10	5	-0.39	128850970	50732	27.06	2560	2560	2535	3305	1785	2545	2539.84	1.48	0	5249	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2535	19.96	0.82	12	0.05	127.00	3086.00	4175	20230118	-39.28	1930	20221026	31.35	4175	-39.28	20230118	2465	2.84	20230710	4175	-39.28	20230118	1930	31.35	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
112	20230712	101002	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2540	-5	5	-0.20	94084210	37042	19.76	2560	2560	2535	3305	1785	2545	2539.93	1.48	0	5463	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2540	20.00	0.82	12	0.04	127.00	3086.00	4175	20230118	-39.16	1930	20221026	31.61	4175	-39.16	20230118	2465	3.04	20230710	4175	-39.16	20230118	1930	31.61	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
113	20230712	091003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	0	3	0.00	10260685	4027	2.15	2560	2560	2540	3305	1785	2545	2547.97	1.48	0	-1256	2581	2562	2531	2512	2481	2572	2522	500	760	500	1620	5	1	100000000	2545	20.04	0.82	12	0.00	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2465	3.25	20230710	4175	-39.04	20230118	1930	31.87	20221026	2.25	N	298870	500	500 억		1482403	N	N	0	N	00	N
114	20230711	160949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	45	2	1.80	473087170	187401	82.73	2500	2550	2500	3250	1750	2500	2524.46	1.45	0	28116	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2545	20.04	0.82	12	0.19	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2465	3.25	20230710	4175	-39.04	20230118	1930	31.87	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
115	20230711	150945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	45	2	1.80	466681225	184882	81.62	2500	2550	2500	3250	1750	2500	2524.21	1.45	0	26879	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2545	20.04	0.82	12	0.18	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2465	3.25	20230710	4175	-39.04	20230118	1930	31.87	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
116	20230711	140939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2525	25	2	1.00	352665585	139930	61.78	2500	2535	2500	3250	1750	2500	2520.30	1.45	0	19147	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2525	19.88	0.82	12	0.14	127.00	3086.00	4175	20230118	-39.52	1930	20221026	30.83	4175	-39.52	20230118	2465	2.43	20230710	4175	-39.52	20230118	1930	30.83	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
117	20230711	130929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2520	20	2	0.80	231831315	91967	40.60	2500	2535	2500	3250	1750	2500	2520.81	1.45	0	17812	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2520	19.84	0.82	12	0.09	127.00	3086.00	4175	20230118	-39.64	1930	20221026	30.57	4175	-39.64	20230118	2465	2.23	20230710	4175	-39.64	20230118	1930	30.57	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
118	20230711	120951	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2515	15	2	0.60	208152680	82579	36.46	2500	2535	2500	3250	1750	2500	2520.65	1.45	0	14701	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2515	19.80	0.81	12	0.08	127.00	3086.00	4175	20230118	-39.76	1930	20221026	30.31	4175	-39.76	20230118	2465	2.03	20230710	4175	-39.76	20230118	1930	30.31	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
119	20230711	110955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2525	25	2	1.00	174649930	69259	30.58	2500	2535	2500	3250	1750	2500	2521.69	1.45	0	11969	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2525	19.88	0.82	12	0.07	127.00	3086.00	4175	20230118	-39.52	1930	20221026	30.83	4175	-39.52	20230118	2465	2.43	20230710	4175	-39.52	20230118	1930	30.83	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
120	20230711	100953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2520	20	2	0.80	148423385	58854	25.98	2500	2535	2500	3250	1750	2500	2521.89	1.45	0	10807	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2520	19.84	0.82	12	0.06	127.00	3086.00	4175	20230118	-39.64	1930	20221026	30.57	4175	-39.64	20230118	2465	2.23	20230710	4175	-39.64	20230118	1930	30.57	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
121	20230711	090949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2530	30	2	1.20	17399545	6935	3.06	2500	2530	2500	3250	1750	2500	2508.95	1.45	0	1056	2570	2535	2500	2465	2430	2552	2482	500	750	500	1600	5	1	100000000	2530	19.92	0.82	12	0.01	127.00	3086.00	4175	20230118	-39.40	1930	20221026	31.09	4175	-39.40	20230118	2465	2.64	20230710	4175	-39.40	20230118	1930	31.09	20221026	2.26	N	298870	500	500 억		1450115	N	N	0	N	00	N
122	20230710	160942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2500	10	2	0.40	567726710	226162	128.30	2465	2535	2465	3235	1745	2490	2510.28	1.43	0	20637	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2500	19.69	0.81	12	0.23	127.00	3086.00	4175	20230118	-40.12	1930	20221026	29.53	4175	-40.12	20230118	2465	1.42	20230710	4175	-40.12	20230118	1930	29.53	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
123	20230710	150944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2510	20	2	0.80	506672985	201787	114.47	2465	2535	2465	3235	1745	2490	2510.93	1.43	0	29703	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2510	19.76	0.81	12	0.20	127.00	3086.00	4175	20230118	-39.88	1930	20221026	30.05	4175	-39.88	20230118	2465	1.83	20230710	4175	-39.88	20230118	1930	30.05	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
124	20230710	140934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2510	20	2	0.80	483436945	192525	109.22	2465	2535	2465	3235	1745	2490	2511.03	1.43	0	26532	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2510	19.76	0.81	12	0.19	127.00	3086.00	4175	20230118	-39.88	1930	20221026	30.05	4175	-39.88	20230118	2465	1.83	20230710	4175	-39.88	20230118	1930	30.05	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
125	20230710	130923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2515	25	2	1.00	448675900	178693	101.37	2465	2535	2465	3235	1745	2490	2510.88	1.43	0	22393	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2515	19.80	0.81	12	0.18	127.00	3086.00	4175	20230118	-39.76	1930	20221026	30.31	4175	-39.76	20230118	2465	2.03	20230710	4175	-39.76	20230118	1930	30.31	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
126	20230710	120949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2515	25	2	1.00	403389645	160666	91.14	2465	2535	2465	3235	1745	2490	2510.73	1.43	0	19129	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2515	19.80	0.81	12	0.16	127.00	3086.00	4175	20230118	-39.76	1930	20221026	30.31	4175	-39.76	20230118	2465	2.03	20230710	4175	-39.76	20230118	1930	30.31	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
127	20230710	110945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2510	20	2	0.80	366561205	146033	82.84	2465	2535	2465	3235	1745	2490	2510.13	1.43	0	12785	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2510	19.76	0.81	12	0.15	127.00	3086.00	4175	20230118	-39.88	1930	20221026	30.05	4175	-39.88	20230118	2465	1.83	20230710	4175	-39.88	20230118	1930	30.05	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
128	20230710	100946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2530	40	2	1.61	190773875	76029	43.13	2465	2535	2465	3235	1745	2490	2509.23	1.43	0	2926	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2530	19.92	0.82	12	0.08	127.00	3086.00	4175	20230118	-39.40	1930	20221026	31.09	4175	-39.40	20230118	2465	2.64	20230710	4175	-39.40	20230118	1930	31.09	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
129	20230710	090938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2515	25	2	1.00	66901645	26967	15.30	2465	2515	2465	3235	1745	2490	2480.87	1.43	0	-882	2560	2525	2505	2470	2450	2515	2460	500	745	500	1590	5	1	100000000	2515	19.80	0.81	12	0.03	127.00	3086.00	4175	20230118	-39.76	1930	20221026	30.31	4175	-39.76	20230118	2465	2.03	20230710	4175	-39.76	20230118	1930	30.31	20221026	2.19	N	298870	500	500 억		1426907	N	N	0	N	00	N
130	20230707	160934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2490	-25	5	-0.99	438445405	175407	47.46	2500	2540	2485	3265	1765	2515	2499.62	1.47	0	-40045	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2490	19.61	0.81	12	0.18	127.00	3086.00	4175	20230118	-40.36	1930	20221026	29.02	4175	-40.36	20230118	2485	0.20	20230707	4175	-40.36	20230118	1930	29.02	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
131	20230707	150934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2495	-20	5	-0.80	399129405	159651	43.20	2500	2540	2485	3265	1765	2515	2500.01	1.47	0	-34096	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2495	19.65	0.81	12	0.16	127.00	3086.00	4175	20230118	-40.24	1930	20221026	29.27	4175	-40.24	20230118	2485	0.40	20230707	4175	-40.24	20230118	1930	29.27	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
132	20230707	140952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2500	-15	5	-0.60	304174050	121563	32.89	2500	2540	2485	3265	1765	2515	2502.19	1.47	0	-26952	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2500	19.69	0.81	12	0.12	127.00	3086.00	4175	20230118	-40.12	1930	20221026	29.53	4175	-40.12	20230118	2485	0.60	20230707	4175	-40.12	20230118	1930	29.53	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
133	20230707	130938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2500	-15	5	-0.60	258322380	103209	27.93	2500	2540	2485	3265	1765	2515	2502.91	1.47	0	-16869	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2500	19.69	0.81	12	0.10	127.00	3086.00	4175	20230118	-40.12	1930	20221026	29.53	4175	-40.12	20230118	2485	0.60	20230707	4175	-40.12	20230118	1930	29.53	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
134	20230707	120943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2490	-25	5	-0.99	167466405	66826	18.08	2500	2540	2485	3265	1765	2515	2506.01	1.47	0	-13598	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2490	19.61	0.81	12	0.07	127.00	3086.00	4175	20230118	-40.36	1930	20221026	29.02	4175	-40.36	20230118	2485	0.20	20230707	4175	-40.36	20230118	1930	29.02	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
135	20230707	110949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2505	-10	5	-0.40	113991000	45379	12.28	2500	2540	2495	3265	1765	2515	2511.98	1.47	0	-10624	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2505	19.72	0.81	12	0.05	127.00	3086.00	4175	20230118	-40.00	1930	20221026	29.79	4175	-40.00	20230118	2495	0.40	20230707	4175	-40.00	20230118	1930	29.79	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
136	20230707	100934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2520	5	2	0.20	59333680	23562	6.38	2500	2540	2495	3265	1765	2515	2518.19	1.47	0	-2753	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2520	19.84	0.82	12	0.02	127.00	3086.00	4175	20230118	-39.64	1930	20221026	30.57	4175	-39.64	20230118	2495	1.00	20230707	4175	-39.64	20230118	1930	30.57	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
137	20230707	090936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2530	15	2	0.60	29764660	11815	3.20	2500	2540	2495	3265	1765	2515	2519.23	1.47	0	2496	2608	2561	2538	2491	2468	2550	2480	500	750	500	1600	5	1	100000000	2530	19.92	0.82	12	0.01	127.00	3086.00	4175	20230118	-39.40	1930	20221026	31.09	4175	-39.40	20230118	2495	1.40	20230707	4175	-39.40	20230118	1930	31.09	20221026	2.20	N	298870	500	500 억		1466607	N	N	0	N	00	N
138	20230706	160935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2515	-80	5	-3.08	925572595	363106	388.99	2585	2585	2515	3370	1820	2595	2549.09	1.67	0	-203664	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2515	19.80	0.81	12	0.36	127.00	3086.00	4175	20230118	-39.76	1930	20221026	30.31	4175	-39.76	20230118	2500	0.60	20230427	4175	-39.76	20230118	1930	30.31	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
139	20230706	150936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2530	-65	5	-2.50	841272535	329617	353.12	2585	2585	2525	3370	1820	2595	2552.27	1.67	0	-187051	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2530	19.92	0.82	12	0.33	127.00	3086.00	4175	20230118	-39.40	1930	20221026	31.09	4175	-39.40	20230118	2500	1.20	20230427	4175	-39.40	20230118	1930	31.09	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
140	20230706	140937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2530	-65	5	-2.50	815918410	319588	342.37	2585	2585	2525	3370	1820	2595	2553.03	1.67	0	-181477	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2530	19.92	0.82	12	0.32	127.00	3086.00	4175	20230118	-39.40	1930	20221026	31.09	4175	-39.40	20230118	2500	1.20	20230427	4175	-39.40	20230118	1930	31.09	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
141	20230706	130934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2535	-60	5	-2.31	729603780	285429	305.78	2585	2585	2530	3370	1820	2595	2556.17	1.67	0	-166426	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2535	19.96	0.82	12	0.29	127.00	3086.00	4175	20230118	-39.28	1930	20221026	31.35	4175	-39.28	20230118	2500	1.40	20230427	4175	-39.28	20230118	1930	31.35	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
142	20230706	120911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2545	-50	5	-1.93	570647055	222751	238.63	2585	2585	2540	3370	1820	2595	2561.82	1.67	0	-115141	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2545	20.04	0.82	12	0.22	127.00	3086.00	4175	20230118	-39.04	1930	20221026	31.87	4175	-39.04	20230118	2500	1.80	20230427	4175	-39.04	20230118	1930	31.87	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
143	20230706	110941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2555	-40	5	-1.54	438982755	171081	183.28	2585	2585	2550	3370	1820	2595	2565.94	1.67	0	-72573	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2555	20.12	0.83	12	0.17	127.00	3086.00	4175	20230118	-38.80	1930	20221026	32.38	4175	-38.80	20230118	2500	2.20	20230427	4175	-38.80	20230118	1930	32.38	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
144	20230706	100936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2565	-30	5	-1.16	220223085	85659	91.77	2585	2585	2565	3370	1820	2595	2570.93	1.67	0	-38503	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2565	20.20	0.83	12	0.09	127.00	3086.00	4175	20230118	-38.56	1930	20221026	32.90	4175	-38.56	20230118	2500	2.60	20230427	4175	-38.56	20230118	1930	32.90	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
145	20230706	090935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2570	-25	5	-0.96	55717165	21617	23.16	2585	2585	2570	3370	1820	2595	2577.47	1.67	0	-20439	2628	2611	2598	2581	2568	2620	2590	500	775	500	1660	5	1	100000000	2570	20.24	0.83	12	0.02	127.00	3086.00	4175	20230118	-38.44	1930	20221026	33.16	4175	-38.44	20230118	2500	2.80	20230427	4175	-38.44	20230118	1930	33.16	20221026	2.25	N	298870	500	500 억		1670279	N	N	0	N	00	N
146	20230705	160930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-5	5	-0.19	242347275	93341	54.85	2585	2615	2585	3380	1820	2600	2596.37	1.68	0	-8605	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.09	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
147	20230705	150927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-5	5	-0.19	237998180	91664	53.87	2585	2615	2585	3380	1820	2600	2596.42	1.68	0	-8463	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.09	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
148	20230705	140917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	0	3	0.00	199399490	76790	45.13	2585	2615	2585	3380	1820	2600	2596.69	1.68	0	-4401	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2600	20.47	0.84	12	0.08	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
149	20230705	130920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	0	3	0.00	187832645	72336	42.51	2585	2615	2585	3380	1820	2600	2596.67	1.68	0	-5219	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2600	20.47	0.84	12	0.07	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
150	20230705	120918	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-10	5	-0.38	182174250	70155	41.23	2585	2615	2585	3380	1820	2600	2596.74	1.68	0	-4552	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2590	20.39	0.84	12	0.07	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2500	3.60	20230427	4175	-37.96	20230118	1930	34.20	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
151	20230705	110928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-5	5	-0.19	145506340	56001	32.91	2585	2615	2585	3380	1820	2600	2598.28	1.68	0	-5429	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.06	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
152	20230705	100919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	10	2	0.38	57317930	22019	12.94	2585	2615	2585	3380	1820	2600	2603.11	1.68	0	3119	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2610	20.55	0.85	12	0.02	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
153	20230705	090919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	5	2	0.19	22982655	8836	5.19	2585	2610	2585	3380	1820	2600	2601.03	1.68	0	4269	2646	2622	2611	2587	2576	2617	2582	500	780	500	1660	5	1	100000000	2605	20.51	0.84	12	0.01	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.34	N	298870	500	500 억		1678885	N	N	0	N	00	N
154	20230704	160915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	-35	5	-1.33	443739570	169907	72.23	2625	2635	2600	3425	1845	2635	2611.67	1.70	0	-25715	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2600	20.47	0.84	12	0.17	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
155	20230704	150905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	-30	5	-1.14	341417550	130560	55.50	2625	2635	2600	3425	1845	2635	2615.02	1.70	0	-22286	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2605	20.51	0.84	12	0.13	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
156	20230704	140910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	-15	5	-0.57	157686445	60131	25.56	2625	2635	2615	3425	1845	2635	2622.38	1.70	0	-2842	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2620	20.63	0.85	12	0.06	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
157	20230704	130858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	-10	5	-0.38	134628785	51326	21.82	2625	2635	2620	3425	1845	2635	2623.01	1.70	0	-2649	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2625	20.67	0.85	12	0.05	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
158	20230704	120909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	-15	5	-0.57	84564115	32218	13.70	2625	2635	2620	3425	1845	2635	2624.75	1.70	0	-2649	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2620	20.63	0.85	12	0.03	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
159	20230704	110902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2630	-5	5	-0.19	66255405	25241	10.73	2625	2635	2620	3425	1845	2635	2624.91	1.70	0	-2712	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2630	20.71	0.85	12	0.03	127.00	3086.00	4175	20230118	-37.01	1930	20221026	36.27	4175	-37.01	20230118	2500	5.20	20230427	4175	-37.01	20230118	1930	36.27	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
160	20230704	100858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	-10	5	-0.38	40429095	15405	6.55	2625	2635	2620	3425	1845	2635	2624.41	1.70	0	-1262	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2625	20.67	0.85	12	0.02	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
161	20230704	090858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2635	0	3	0.00	2063285	786	0.33	2625	2635	2620	3425	1845	2635	2625.04	1.70	0	-58	2658	2646	2628	2616	2598	2652	2622	500	790	500	1680	5	1	100000000	2635	20.75	0.85	12	0.00	127.00	3086.00	4175	20230118	-36.89	1930	20221026	36.53	4175	-36.89	20230118	2500	5.40	20230427	4175	-36.89	20230118	1930	36.53	20221026	2.38	N	298870	500	500 억		1704600	N	N	0	N	00	N
162	20230703	160849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2635	30	2	1.15	611793210	232773	63.45	2610	2640	2610	3385	1825	2605	2628.28	1.67	0	34587	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2635	20.75	0.85	12	0.23	127.00	3086.00	4175	20230118	-36.89	1930	20221026	36.53	4175	-36.89	20230118	2500	5.40	20230427	4175	-36.89	20230118	1930	36.53	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
163	20230703	150858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2630	25	2	0.96	581867000	221406	60.35	2610	2640	2610	3385	1825	2605	2628.05	1.67	0	31671	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2630	20.71	0.85	12	0.22	127.00	3086.00	4175	20230118	-37.01	1930	20221026	36.27	4175	-37.01	20230118	2500	5.20	20230427	4175	-37.01	20230118	1930	36.27	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
164	20230703	140856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2635	30	2	1.15	474152175	180500	49.20	2610	2640	2610	3385	1825	2605	2626.88	1.67	0	28968	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2635	20.75	0.85	12	0.18	127.00	3086.00	4175	20230118	-36.89	1930	20221026	36.53	4175	-36.89	20230118	2500	5.40	20230427	4175	-36.89	20230118	1930	36.53	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
165	20230703	130851	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	20	2	0.77	319320830	121639	33.15	2610	2635	2610	3385	1825	2605	2625.15	1.67	0	16052	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2625	20.67	0.85	12	0.12	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
166	20230703	120858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	15	2	0.58	281826510	107347	29.26	2610	2635	2610	3385	1825	2605	2625.38	1.67	0	20551	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2620	20.63	0.85	12	0.11	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
167	20230703	110851	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2630	25	2	0.96	252590190	96192	26.22	2610	2635	2610	3385	1825	2605	2625.90	1.67	0	20768	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2630	20.71	0.85	12	0.10	127.00	3086.00	4175	20230118	-37.01	1930	20221026	36.27	4175	-37.01	20230118	2500	5.20	20230427	4175	-37.01	20230118	1930	36.27	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
168	20230703	100840	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2630	25	2	0.96	182934750	69664	18.99	2610	2635	2610	3385	1825	2605	2625.96	1.67	0	20599	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2630	20.71	0.85	12	0.07	127.00	3086.00	4175	20230118	-37.01	1930	20221026	36.27	4175	-37.01	20230118	2500	5.20	20230427	4175	-37.01	20230118	1930	36.27	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N
169	20230703	090849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2630	25	2	0.96	69032310	26365	7.19	2610	2635	2610	3385	1825	2605	2618.33	1.67	0	8972	2661	2632	2601	2572	2541	2647	2587	500	780	500	1660	5	1	100000000	2630	20.71	0.85	12	0.03	127.00	3086.00	4175	20230118	-37.01	1930	20221026	36.27	4175	-37.01	20230118	2500	5.20	20230427	4175	-37.01	20230118	1930	36.27	20221026	2.41	N	298870	500	500 억		1669867	N	N	0	N	00	N