KissMeData/400560/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
3	20230831	151556	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
4	20230831	141724	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
5	20230831	131644	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
6	20230831	121741	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
7	20230831	112224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
8	20230831	101830	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
9	20230831	091702	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
10	20230830	161243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
11	20230830	151528	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
12	20230830	141627	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
13	20230830	131627	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
14	20230830	121637	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
15	20230830	112208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
16	20230830	101729	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
17	20230830	091633	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
18	20230829	161237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
19	20230829	151541	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
20	20230829	141728	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
21	20230829	131614	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
22	20230829	121731	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
23	20230829	112436	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
24	20230829	101828	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
25	20230829	091216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
26	20230828	161200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
27	20230828	151209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
28	20230828	141214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
29	20230828	131224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
30	20230828	121214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
31	20230828	111210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
32	20230828	101156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
33	20230828	091213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
34	20230825	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
35	20230825	151212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
36	20230825	141210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
37	20230825	131206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
38	20230825	121207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
39	20230825	111206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
40	20230825	101211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
41	20230825	091204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
42	20230824	161158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
43	20230824	151155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
44	20230824	141158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
45	20230824	131159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
46	20230824	121203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
47	20230824	111156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
48	20230824	101155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
49	20230824	091200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
50	20230823	161152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
51	20230823	151152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
52	20230823	141158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
53	20230823	131149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
54	20230823	121159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
55	20230823	111154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
56	20230823	101154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
57	20230823	091203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
58	20230822	161147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
59	20230822	151147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
60	20230822	141147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
61	20230822	131144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
62	20230822	121130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
63	20230822	111143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
64	20230822	101141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
65	20230822	091139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2785	2785	2785	2785	2785	2785	2785	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		56269	N	N	0	N	00	N
66	20230821	161139	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
67	20230821	151146	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
68	20230821	141140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
69	20230821	131155	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
70	20230821	121151	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
71	20230821	111140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
72	20230821	101137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
73	20230821	091150	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.84	0	0	2898	2841	2788	2731	2678	2815	2705	3	835	100	0	5	1	3050000	85	278.50	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.19	N	400560	100	3 억		56269	N	N	0	N	00	N
74	20230818	161139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2785	50	2	1.83	418031960	151058	56.99	2800	2845	2735	3555	1915	2735	2767.36	1.82	0	-597	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	85	278.50	1.43	12	4.95	10.00	1951.00	4761	20220922	-41.50	2500	20230817	11.40	3465	-19.62	20230508	2500	11.40	20230817	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
75	20230818	151129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2760	25	2	0.91	283124630	102514	38.67	2800	2845	2735	3555	1915	2735	2761.81	1.82	0	-4710	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	84	276.00	1.41	12	3.36	10.00	1951.00	4761	20220922	-42.03	2500	20230817	10.40	3465	-20.35	20230508	2500	10.40	20230817	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
76	20230818	141140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2750	15	2	0.55	156605495	56545	21.33	2800	2845	2740	3555	1915	2735	2769.57	1.82	0	-4110	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	84	275.00	1.41	12	1.85	10.00	1951.00	4761	20220922	-42.24	2500	20230817	10.00	3465	-20.63	20230508	2500	10.00	20230817	3595	-23.50	20220922	2100	30.95	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
77	20230818	131131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2760	25	2	0.91	105407735	37984	14.33	2800	2845	2740	3555	1915	2735	2775.06	1.82	0	-3705	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	84	276.00	1.41	12	1.25	10.00	1951.00	4761	20220922	-42.03	2500	20230817	10.40	3465	-20.35	20230508	2500	10.40	20230817	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
78	20230818	121144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2765	30	2	1.10	91777655	33033	12.46	2800	2845	2745	3555	1915	2735	2778.36	1.82	0	-3418	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	84	276.50	1.42	12	1.08	10.00	1951.00	4761	20220922	-41.92	2500	20230817	10.60	3465	-20.20	20230508	2500	10.60	20230817	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
79	20230818	111134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2775	40	2	1.46	77544780	27876	10.52	2800	2845	2745	3555	1915	2735	2781.78	1.82	0	-2590	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	85	277.50	1.42	12	0.91	10.00	1951.00	4761	20220922	-41.71	2500	20230817	11.00	3465	-19.91	20230508	2500	11.00	20230817	3595	-22.81	20220922	2100	32.14	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
80	20230818	101141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2775	40	2	1.46	66193860	23774	8.97	2800	2845	2745	3555	1915	2735	2784.30	1.82	0	-2240	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	85	277.50	1.42	12	0.78	10.00	1951.00	4761	20220922	-41.71	2500	20230817	11.00	3465	-19.91	20230508	2500	11.00	20230817	3595	-22.81	20220922	2100	32.14	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
81	20230818	091146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2840	105	2	3.84	12414565	4399	1.66	2800	2845	2790	3555	1915	2735	2822.13	1.82	0	-1167	3071	2902	2701	2532	2331	2987	2617	3	820	100	1750	5	1	3050000	87	284.00	1.46	12	0.14	10.00	1951.00	4761	20220922	-40.35	2500	20230817	13.60	3465	-18.04	20230508	2500	13.60	20230817	3595	-21.00	20220922	2100	35.24	20221212	0.10	N	400560	100	3 억		55511	N	N	0	N	00	N
82	20230817	161141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2735	85	2	3.21	727991445	264941	390.92	2650	2870	2500	3445	1855	2650	2747.75	1.46	0	8949	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	83	273.50	1.40	12	8.69	10.00	1951.00	4761	20220922	-42.55	2500	20230817	9.40	3465	-21.07	20230508	2500	9.40	20230817	3595	-23.92	20220922	2100	30.24	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
83	20230817	151147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2770	120	2	4.53	686203035	249656	368.37	2650	2870	2500	3445	1855	2650	2748.59	1.46	0	8725	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	84	277.00	1.42	12	8.19	10.00	1951.00	4761	20220922	-41.82	2500	20230817	10.80	3465	-20.06	20230508	2500	10.80	20230817	3595	-22.95	20220922	2100	31.90	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
84	20230817	141137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2805	155	2	5.85	671636575	244389	360.59	2650	2870	2500	3445	1855	2650	2748.23	1.46	0	8110	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	86	280.50	1.44	12	8.01	10.00	1951.00	4761	20220922	-41.08	2500	20230817	12.20	3465	-19.05	20230508	2500	12.20	20230817	3595	-21.97	20220922	2100	33.57	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
85	20230817	131133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2775	125	2	4.72	621758200	226540	334.26	2650	2870	2500	3445	1855	2650	2744.58	1.46	0	11161	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	85	277.50	1.42	12	7.43	10.00	1951.00	4761	20220922	-41.71	2500	20230817	11.00	3465	-19.91	20230508	2500	11.00	20230817	3595	-22.81	20220922	2100	32.14	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
86	20230817	121136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2795	145	2	5.47	575833775	209951	309.78	2650	2870	2500	3445	1855	2650	2742.71	1.46	0	8286	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	85	279.50	1.43	12	6.88	10.00	1951.00	4761	20220922	-41.29	2500	20230817	11.80	3465	-19.34	20230508	2500	11.80	20230817	3595	-22.25	20220922	2100	33.10	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
87	20230817	111138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2675	25	2	0.94	205237155	77539	114.41	2650	2730	2500	3445	1855	2650	2646.89	1.46	0	6171	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	82	267.50	1.37	12	2.54	10.00	1951.00	4761	20220922	-43.81	2500	20230817	7.00	3465	-22.80	20230508	2500	7.00	20230817	3595	-25.59	20220922	2100	27.38	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
88	20230817	101132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2645	-5	5	-0.19	86206185	33335	49.19	2650	2650	2500	3445	1855	2650	2586.06	1.46	0	8481	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	81	264.50	1.36	12	1.09	10.00	1951.00	4761	20220922	-44.44	2500	20230817	5.80	3465	-23.67	20230508	2500	5.80	20230817	3595	-26.43	20220922	2100	25.95	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
89	20230817	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2580	-70	5	-2.64	28705365	11024	16.27	2650	2650	2575	3445	1855	2650	2603.90	1.46	0	2891	2773	2711	2658	2596	2543	2685	2570	3	795	100	1690	5	1	3050000	79	258.00	1.32	12	0.36	10.00	1951.00	4761	20220922	-45.81	2570	20230803	0.39	3465	-25.54	20230508	2570	0.39	20230803	3595	-28.23	20220922	2100	22.86	20221212	0.10	N	400560	100	3 억		44621	N	N	0	N	00	N
90	20230816	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-85	5	-3.11	176794660	66773	294.30	2700	2720	2605	3555	1915	2735	2647.70	1.47	0	-202	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	81	265.00	1.36	12	2.19	10.00	1951.00	4761	20220922	-44.34	2570	20230803	3.11	3465	-23.52	20230508	2570	3.11	20230803	3595	-26.29	20220922	2100	26.19	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
91	20230816	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-120	5	-4.39	141561710	53359	235.18	2700	2720	2610	3555	1915	2735	2653.01	1.47	0	-221	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	80	261.50	1.34	12	1.75	10.00	1951.00	4761	20220922	-45.07	2570	20230803	1.75	3465	-24.53	20230508	2570	1.75	20230803	3595	-27.26	20220922	2100	24.52	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
92	20230816	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-95	5	-3.47	111451765	41869	184.53	2700	2720	2610	3555	1915	2735	2661.92	1.47	0	-209	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	81	264.00	1.35	12	1.37	10.00	1951.00	4761	20220922	-44.55	2570	20230803	2.72	3465	-23.81	20230508	2570	2.72	20230803	3595	-26.56	20220922	2100	25.71	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
93	20230816	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-85	5	-3.11	87447200	32765	144.41	2700	2720	2610	3555	1915	2735	2668.92	1.47	0	-330	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	81	265.00	1.36	12	1.07	10.00	1951.00	4761	20220922	-44.34	2570	20230803	3.11	3465	-23.52	20230508	2570	3.11	20230803	3595	-26.29	20220922	2100	26.19	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
94	20230816	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-75	5	-2.74	76613900	28641	126.23	2700	2720	2635	3555	1915	2735	2674.97	1.47	0	-370	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	81	266.00	1.36	12	0.94	10.00	1951.00	4761	20220922	-44.13	2570	20230803	3.50	3465	-23.23	20230508	2570	3.50	20230803	3595	-26.01	20220922	2100	26.67	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
95	20230816	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-55	5	-2.01	63012620	23494	103.55	2700	2720	2635	3555	1915	2735	2682.07	1.47	0	-534	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	82	268.00	1.37	12	0.77	10.00	1951.00	4761	20220922	-43.71	2570	20230803	4.28	3465	-22.66	20230508	2570	4.28	20230803	3595	-25.45	20220922	2100	27.62	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
96	20230816	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-85	5	-3.11	50741530	18874	83.19	2700	2720	2635	3555	1915	2735	2688.44	1.47	0	23	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	81	265.00	1.36	12	0.62	10.00	1951.00	4761	20220922	-44.34	2570	20230803	3.11	3465	-23.52	20230508	2570	3.11	20230803	3595	-26.29	20220922	2100	26.19	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
97	20230816	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-65	5	-2.38	25105350	9327	41.11	2700	2720	2670	3555	1915	2735	2691.69	1.47	0	0	2788	2761	2738	2711	2688	2750	2700	3	820	100	1750	5	1	3050000	81	267.00	1.37	12	0.31	10.00	1951.00	4761	20220922	-43.92	2570	20230803	3.89	3465	-22.94	20230508	2570	3.89	20230803	3595	-25.73	20220922	2100	27.14	20221212	0.10	N	400560	100	3 억		44823	N	N	0	N	00	N
98	20230814	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-30	5	-1.08	62093090	22591	84.71	2765	2765	2715	3590	1940	2765	2748.58	1.47	0	-38	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	83	273.50	1.40	12	0.74	10.00	1951.00	4761	20220922	-42.55	2570	20230803	6.42	3465	-21.07	20230508	2570	6.42	20230803	3595	-23.92	20220922	2100	30.24	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
99	20230814	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	0	3	0.00	58238475	21182	79.42	2765	2765	2715	3590	1940	2765	2749.43	1.47	0	-38	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.69	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
100	20230814	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	0	3	0.00	49345940	17952	67.31	2765	2765	2715	3590	1940	2765	2748.77	1.47	0	-38	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.59	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
101	20230814	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-5	5	-0.18	29604325	10789	40.45	2765	2765	2715	3590	1940	2765	2743.94	1.47	0	-24	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.35	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
102	20230814	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-15	5	-0.54	18092885	6605	24.77	2765	2765	2715	3590	1940	2765	2739.27	1.47	0	-24	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	275.00	1.41	12	0.22	10.00	1951.00	4761	20220922	-42.24	2570	20230803	7.00	3465	-20.63	20230508	2570	7.00	20230803	3595	-23.50	20220922	2100	30.95	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
103	20230814	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-5	5	-0.18	18084625	6602	24.75	2765	2765	2715	3590	1940	2765	2739.26	1.47	0	-24	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.22	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
104	20230814	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	0	3	0.00	5703625	2069	7.76	2765	2765	2730	3590	1940	2765	2756.71	1.47	0	-22	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.07	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
105	20230814	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	0	3	0.00	2765	1	0.00	2765	2765	2765	3590	1940	2765	2765.00	1.47	0	0	2815	2790	2765	2740	2715	2777	2727	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.00	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		44861	N	N	0	N	00	N
106	20230811	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	0	3	0.00	73560800	26670	68.49	2790	2790	2740	3590	1940	2765	2758.19	1.49	0	-64	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.87	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
107	20230811	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	5	2	0.18	69138340	25072	64.38	2790	2790	2740	3590	1940	2765	2757.59	1.49	0	-52	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	84	277.00	1.42	12	0.82	10.00	1951.00	4761	20220922	-41.82	2570	20230803	7.78	3465	-20.06	20230508	2570	7.78	20230803	3595	-22.95	20220922	2100	31.90	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
108	20230811	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-5	5	-0.18	66091300	23970	61.55	2790	2790	2740	3590	1940	2765	2757.25	1.49	0	-53	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.79	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
109	20230811	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	20	2	0.72	59700000	21657	55.61	2790	2790	2740	3590	1940	2765	2756.61	1.49	0	-52	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	85	278.50	1.43	12	0.71	10.00	1951.00	4761	20220922	-41.50	2570	20230803	8.37	3465	-19.62	20230508	2570	8.37	20230803	3595	-22.53	20220922	2100	32.62	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
110	20230811	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-5	5	-0.18	56111335	20363	52.29	2790	2790	2740	3590	1940	2765	2755.55	1.49	0	-52	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.67	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
111	20230811	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-10	5	-0.36	34653655	12603	32.36	2790	2790	2740	3590	1940	2765	2749.64	1.49	0	-22	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	84	275.50	1.41	12	0.41	10.00	1951.00	4761	20220922	-42.13	2570	20230803	7.20	3465	-20.49	20230508	2570	7.20	20230803	3595	-23.37	20220922	2100	31.19	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
112	20230811	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-5	5	-0.18	15565215	5671	14.56	2790	2790	2740	3590	1940	2765	2744.70	1.49	0	3	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.19	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
113	20230811	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	25	2	0.90	382230	137	0.35	2790	2790	2790	3590	1940	2765	2790.00	1.49	0	0	2828	2796	2768	2736	2708	2812	2752	3	825	100	1760	5	1	3050000	85	279.00	1.43	12	0.00	10.00	1951.00	4761	20220922	-41.40	2570	20230803	8.56	3465	-19.48	20230508	2570	8.56	20230803	3595	-22.39	20220922	2100	32.86	20221212	0.10	N	400560	100	3 억		45519	N	N	0	N	00	N
114	20230810	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-5	5	-0.18	107618450	38941	112.92	2760	2800	2740	3600	1940	2770	2763.63	1.49	0	-1203	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	276.50	1.42	12	1.28	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
115	20230810	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	104280605	37732	109.42	2760	2800	2740	3600	1940	2770	2763.72	1.49	0	-1203	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	276.00	1.41	12	1.24	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
116	20230810	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-10	5	-0.36	69896835	25241	73.20	2760	2800	2740	3600	1940	2770	2769.18	1.49	0	-1200	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	276.00	1.41	12	0.83	10.00	1951.00	4761	20220922	-42.03	2570	20230803	7.39	3465	-20.35	20230508	2570	7.39	20230803	3595	-23.23	20220922	2100	31.43	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
117	20230810	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	0	3	0.00	67203895	24266	70.37	2760	2800	2740	3600	1940	2770	2769.47	1.49	0	-1232	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	277.00	1.42	12	0.80	10.00	1951.00	4761	20220922	-41.82	2570	20230803	7.78	3465	-20.06	20230508	2570	7.78	20230803	3595	-22.95	20220922	2100	31.90	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
118	20230810	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	5	2	0.18	58993765	21286	61.73	2760	2800	2740	3600	1940	2770	2771.48	1.49	0	-1275	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	85	277.50	1.42	12	0.70	10.00	1951.00	4761	20220922	-41.71	2570	20230803	7.98	3465	-19.91	20230508	2570	7.98	20230803	3595	-22.81	20220922	2100	32.14	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
119	20230810	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-30	5	-1.08	25733735	9336	27.07	2760	2785	2740	3600	1940	2770	2756.40	1.49	0	-1251	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	274.00	1.40	12	0.31	10.00	1951.00	4761	20220922	-42.45	2570	20230803	6.61	3465	-20.92	20230508	2570	6.61	20230803	3595	-23.78	20220922	2100	30.48	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
120	20230810	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-5	5	-0.18	23022485	8347	24.21	2760	2785	2740	3600	1940	2770	2758.17	1.49	0	-1251	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	276.50	1.42	12	0.27	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
121	20230810	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-15	5	-0.54	6143145	2208	6.40	2760	2785	2755	3600	1940	2770	2782.22	1.49	0	-9	2816	2792	2761	2737	2706	2777	2722	3	830	100	1770	5	1	3050000	84	275.50	1.41	12	0.07	10.00	1951.00	4761	20220922	-42.13	2570	20230803	7.20	3465	-20.49	20230508	2570	7.20	20230803	3595	-23.37	20220922	2100	31.19	20221212	0.10	N	400560	100	3 억		45581	N	N	0	N	00	N
122	20230809	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	65	2	2.40	95057865	34436	34.17	2775	2785	2730	3515	1895	2705	2760.42	1.49	0	275	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	84	277.00	1.42	12	1.13	10.00	1951.00	4761	20220922	-41.82	2570	20230803	7.78	3465	-20.06	20230508	2570	7.78	20230803	3595	-22.95	20220922	2100	31.90	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
123	20230809	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	35	2	1.29	94174035	34116	33.85	2775	2785	2730	3515	1895	2705	2760.41	1.49	0	274	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	84	274.00	1.40	12	1.12	10.00	1951.00	4761	20220922	-42.45	2570	20230803	6.61	3465	-20.92	20230508	2570	6.61	20230803	3595	-23.78	20220922	2100	30.48	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
124	20230809	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	70	2	2.59	75091085	27212	27.00	2775	2785	2730	3515	1895	2705	2759.48	1.49	0	234	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	85	277.50	1.42	12	0.89	10.00	1951.00	4761	20220922	-41.71	2570	20230803	7.98	3465	-19.91	20230508	2570	7.98	20230803	3595	-22.81	20220922	2100	32.14	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
125	20230809	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	80	2	2.96	71542700	25927	25.73	2775	2785	2730	3515	1895	2705	2759.39	1.49	0	242	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	85	278.50	1.43	12	0.85	10.00	1951.00	4761	20220922	-41.50	2570	20230803	8.37	3465	-19.62	20230508	2570	8.37	20230803	3595	-22.53	20220922	2100	32.62	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
126	20230809	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	45	2	1.66	13107845	4766	4.73	2775	2775	2730	3515	1895	2705	2750.28	1.49	0	21	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	84	275.00	1.41	12	0.16	10.00	1951.00	4761	20220922	-42.24	2570	20230803	7.00	3465	-20.63	20230508	2570	7.00	20230803	3595	-23.50	20220922	2100	30.95	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
127	20230809	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	45	2	1.66	6257610	2275	2.26	2775	2775	2730	3515	1895	2705	2750.60	1.49	0	20	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	84	275.00	1.41	12	0.07	10.00	1951.00	4761	20220922	-42.24	2570	20230803	7.00	3465	-20.63	20230508	2570	7.00	20230803	3595	-23.50	20220922	2100	30.95	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
128	20230809	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	60	2	2.22	2306665	832	0.83	2775	2775	2730	3515	1895	2705	2772.43	1.49	0	3	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	84	276.50	1.42	12	0.03	10.00	1951.00	4761	20220922	-41.92	2570	20230803	7.59	3465	-20.20	20230508	2570	7.59	20230803	3595	-23.09	20220922	2100	31.67	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
129	20230809	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	70	2	2.59	2143530	773	0.77	2775	2775	2730	3515	1895	2705	2773.00	1.49	0	3	2825	2765	2730	2670	2635	2747	2652	3	810	100	1730	5	1	3050000	85	277.50	1.42	12	0.03	10.00	1951.00	4761	20220922	-41.71	2570	20230803	7.98	3465	-19.91	20230508	2570	7.98	20230803	3595	-22.81	20220922	2100	32.14	20221212	0.40	N	400560	100	3 억		45306	N	N	0	N	00	N
130	20230808	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-65	5	-2.35	276250815	100699	262.59	2755	2790	2695	3600	1940	2770	2743.33	1.64	0	-4750	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	83	270.50	1.39	12	3.30	10.00	1951.00	4761	20220922	-43.18	2570	20230803	5.25	3465	-21.93	20230508	2570	5.25	20230803	3595	-24.76	20220922	2100	28.81	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
131	20230808	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-15	5	-0.54	256311365	93360	243.45	2755	2790	2695	3600	1940	2770	2745.41	1.64	0	-4734	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	84	275.50	1.41	12	3.06	10.00	1951.00	4761	20220922	-42.13	2570	20230803	7.20	3465	-20.49	20230508	2570	7.20	20230803	3595	-23.37	20220922	2100	31.19	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
132	20230808	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-25	5	-0.90	155424860	56666	147.76	2755	2790	2695	3600	1940	2770	2742.82	1.64	0	-1719	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	84	274.50	1.41	12	1.86	10.00	1951.00	4761	20220922	-42.34	2570	20230803	6.81	3465	-20.78	20230508	2570	6.81	20230803	3595	-23.64	20220922	2100	30.71	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
133	20230808	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-25	5	-0.90	143892250	52487	136.87	2755	2790	2695	3600	1940	2770	2741.48	1.64	0	-463	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	84	274.50	1.41	12	1.72	10.00	1951.00	4761	20220922	-42.34	2570	20230803	6.81	3465	-20.78	20230508	2570	6.81	20230803	3595	-23.64	20220922	2100	30.71	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
134	20230808	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-30	5	-1.08	120819455	44159	115.15	2755	2775	2695	3600	1940	2770	2736.01	1.64	0	-128	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	84	274.00	1.40	12	1.45	10.00	1951.00	4761	20220922	-42.45	2570	20230803	6.61	3465	-20.92	20230508	2570	6.61	20230803	3595	-23.78	20220922	2100	30.48	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
135	20230808	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-40	5	-1.44	100569105	36752	95.84	2755	2775	2695	3600	1940	2770	2736.43	1.64	0	241	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	83	273.00	1.40	12	1.20	10.00	1951.00	4761	20220922	-42.66	2570	20230803	6.23	3465	-21.21	20230508	2570	6.23	20230803	3595	-24.06	20220922	2100	30.00	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
136	20230808	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-35	5	-1.26	40052305	14547	37.93	2755	2775	2730	3600	1940	2770	2753.30	1.64	0	615	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	83	273.50	1.40	12	0.48	10.00	1951.00	4761	20220922	-42.55	2570	20230803	6.42	3465	-21.07	20230508	2570	6.42	20230803	3595	-23.92	20220922	2100	30.24	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
137	20230808	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-40	5	-1.44	6059845	2203	5.74	2755	2755	2730	3600	1940	2770	2750.72	1.64	0	-452	2850	2810	2730	2690	2610	2830	2710	3	830	100	1770	5	1	3050000	83	273.00	1.40	12	0.07	10.00	1951.00	4761	20220922	-42.66	2570	20230803	6.23	3465	-21.21	20230508	2570	6.23	20230803	3595	-24.06	20220922	2100	30.00	20221212	0.40	N	400560	100	3 억		49968	N	N	0	N	00	N
138	20230807	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	80	2	2.97	101757995	37319	66.54	2660	2770	2650	3495	1885	2690	2726.71	1.61	0	734	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	84	277.00	1.42	12	1.22	10.00	1951.00	4761	20220922	-41.82	2570	20230803	7.78	3465	-20.06	20230508	2570	7.78	20230803	3595	-22.95	20220922	2100	31.90	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
139	20230807	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	20	2	0.74	65311395	24159	43.08	2660	2740	2650	3495	1885	2690	2703.40	1.61	0	734	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	83	271.00	1.39	12	0.79	10.00	1951.00	4761	20220922	-43.08	2570	20230803	5.45	3465	-21.79	20230508	2570	5.45	20230803	3595	-24.62	20220922	2100	29.05	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
140	20230807	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	30	2	1.12	19255900	7147	12.74	2660	2740	2650	3495	1885	2690	2694.26	1.61	0	717	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	83	272.00	1.39	12	0.23	10.00	1951.00	4761	20220922	-42.87	2570	20230803	5.84	3465	-21.50	20230508	2570	5.84	20230803	3595	-24.34	20220922	2100	29.52	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
141	20230807	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	40	2	1.49	14290405	5323	9.49	2660	2730	2650	3495	1885	2690	2684.65	1.61	0	518	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	83	273.00	1.40	12	0.17	10.00	1951.00	4761	20220922	-42.66	2570	20230803	6.23	3465	-21.21	20230508	2570	6.23	20230803	3595	-24.06	20220922	2100	30.00	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
142	20230807	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	25	2	0.93	12908295	4815	8.59	2660	2715	2650	3495	1885	2690	2680.85	1.61	0	511	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	83	271.50	1.39	12	0.16	10.00	1951.00	4761	20220922	-42.97	2570	20230803	5.64	3465	-21.65	20230508	2570	5.64	20230803	3595	-24.48	20220922	2100	29.29	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
143	20230807	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	10	2	0.37	10761575	4022	7.17	2660	2700	2650	3495	1885	2690	2675.68	1.61	0	163	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	82	270.00	1.38	12	0.13	10.00	1951.00	4761	20220922	-43.29	2570	20230803	5.06	3465	-22.08	20230508	2570	5.06	20230803	3595	-24.90	20220922	2100	28.57	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
144	20230807	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	10	2	0.37	10702190	4000	7.13	2660	2700	2650	3495	1885	2690	2675.55	1.61	0	163	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	82	270.00	1.38	12	0.13	10.00	1951.00	4761	20220922	-43.29	2570	20230803	5.06	3465	-22.08	20230508	2570	5.06	20230803	3595	-24.90	20220922	2100	28.57	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
145	20230807	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	5	2	0.19	1059020	398	0.71	2660	2695	2650	3495	1885	2690	2660.85	1.61	0	1	2823	2756	2663	2596	2503	2790	2630	3	805	100	1720	5	1	3050000	82	269.50	1.38	12	0.01	10.00	1951.00	4761	20220922	-43.39	2570	20230803	4.86	3465	-22.22	20230508	2570	4.86	20230803	3595	-25.03	20220922	2100	28.33	20221212	0.69	N	400560	100	3 억		49159	N	N	0	N	00	N
146	20230804	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	120	2	4.67	148566800	55936	99.73	2580	2730	2570	3340	1800	2570	2656.01	1.50	0	3591	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	82	269.00	1.38	12	1.83	10.00	1951.00	4761	20220922	-43.50	2570	20230804	4.67	3465	-22.37	20230508	2570	4.67	20230804	3595	-25.17	20220922	2100	28.10	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
147	20230804	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	105	2	4.09	142196340	53562	95.50	2580	2730	2570	3340	1800	2570	2654.80	1.50	0	3594	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	82	267.50	1.37	12	1.76	10.00	1951.00	4761	20220922	-43.81	2570	20230804	4.09	3465	-22.80	20230508	2570	4.09	20230804	3595	-25.59	20220922	2100	27.38	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
148	20230804	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	125	2	4.86	107813305	40874	72.88	2580	2695	2570	3340	1800	2570	2637.70	1.50	0	2607	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	82	269.50	1.38	12	1.34	10.00	1951.00	4761	20220922	-43.39	2570	20230804	4.86	3465	-22.22	20230508	2570	4.86	20230804	3595	-25.03	20220922	2100	28.33	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
149	20230804	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	100	2	3.89	71525765	27259	48.60	2580	2675	2570	3340	1800	2570	2623.93	1.50	0	2231	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	81	267.00	1.37	12	0.89	10.00	1951.00	4761	20220922	-43.92	2570	20230804	3.89	3465	-22.94	20230508	2570	3.89	20230804	3595	-25.73	20220922	2100	27.14	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
150	20230804	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	50	2	1.95	31035970	11926	21.26	2580	2635	2570	3340	1800	2570	2602.38	1.50	0	238	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	80	262.00	1.34	12	0.39	10.00	1951.00	4761	20220922	-44.97	2570	20230804	1.95	3465	-24.39	20230508	2570	1.95	20230804	3595	-27.12	20220922	2100	24.76	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
151	20230804	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	50	2	1.95	30499910	11721	20.90	2580	2635	2570	3340	1800	2570	2602.16	1.50	0	235	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	80	262.00	1.34	12	0.38	10.00	1951.00	4761	20220922	-44.97	2570	20230804	1.95	3465	-24.39	20230508	2570	1.95	20230804	3595	-27.12	20220922	2100	24.76	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
152	20230804	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	60	2	2.33	19944765	7669	13.67	2580	2635	2570	3340	1800	2570	2600.70	1.50	0	223	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	80	263.00	1.35	12	0.25	10.00	1951.00	4761	20220922	-44.76	2570	20230804	2.33	3465	-24.10	20230508	2570	2.33	20230804	3595	-26.84	20220922	2100	25.24	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
153	20230804	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	55	2	2.14	9435960	3653	6.51	2580	2635	2570	3340	1800	2570	2583.07	1.50	0	15	2790	2680	2625	2515	2460	2652	2487	3	770	100	1640	5	1	3050000	80	262.50	1.35	12	0.12	10.00	1951.00	4761	20220922	-44.86	2570	20230804	2.14	3465	-24.24	20230508	2570	2.14	20230804	3595	-26.98	20220922	2100	25.00	20221212	0.57	N	400560	100	3 억		45731	N	N	0	N	00	N
154	20230803	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-155	5	-5.69	147217060	55447	125.67	2735	2735	2570	3540	1910	2725	2655.40	1.43	0	2745	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	78	257.00	1.32	12	1.82	10.00	1951.00	4761	20220922	-46.02	2570	20230803	0.00	3465	-25.83	20230508	2570	0.00	20230803	3595	-28.51	20220922	2100	22.38	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
155	20230803	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-60	5	-2.20	115672980	43230	97.98	2735	2735	2630	3540	1910	2725	2675.76	1.43	0	1637	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	81	266.50	1.37	12	1.42	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	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
156	20230803	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-40	5	-1.47	71017735	26412	59.86	2735	2735	2670	3540	1910	2725	2688.84	1.43	0	-406	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	82	268.50	1.38	12	0.87	10.00	1951.00	4761	20220922	-43.60	2620	20230724	2.48	3465	-22.51	20230508	2620	2.48	20230724	3595	-25.31	20220922	2100	27.86	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
157	20230803	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-55	5	-2.02	66225860	24630	55.82	2735	2735	2670	3540	1910	2725	2688.83	1.43	0	-402	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	81	267.00	1.37	12	0.81	10.00	1951.00	4761	20220922	-43.92	2620	20230724	1.91	3465	-22.94	20230508	2620	1.91	20230724	3595	-25.73	20220922	2100	27.14	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
158	20230803	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-40	5	-1.47	52087830	19346	43.85	2735	2735	2680	3540	1910	2725	2692.43	1.43	0	-496	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	82	268.50	1.38	12	0.63	10.00	1951.00	4761	20220922	-43.60	2620	20230724	2.48	3465	-22.51	20230508	2620	2.48	20230724	3595	-25.31	20220922	2100	27.86	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
159	20230803	111007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-25	5	-0.92	44640655	16570	37.56	2735	2735	2685	3540	1910	2725	2694.06	1.43	0	-496	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	82	270.00	1.38	12	0.54	10.00	1951.00	4761	20220922	-43.29	2620	20230724	3.05	3465	-22.08	20230508	2620	3.05	20230724	3595	-24.90	20220922	2100	28.57	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
160	20230803	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-20	5	-0.73	13238540	4904	11.11	2735	2735	2685	3540	1910	2725	2699.54	1.43	0	-84	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	83	270.50	1.39	12	0.16	10.00	1951.00	4761	20220922	-43.18	2620	20230724	3.24	3465	-21.93	20230508	2620	3.24	20230724	3595	-24.76	20220922	2100	28.81	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
161	20230803	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-15	5	-0.55	925685	341	0.77	2735	2735	2710	3540	1910	2725	2714.62	1.43	0	-29	2808	2766	2743	2701	2678	2755	2690	3	815	100	1740	5	1	3050000	83	271.00	1.39	12	0.01	10.00	1951.00	4761	20220922	-43.08	2620	20230724	3.44	3465	-21.79	20230508	2620	3.44	20230724	3595	-24.62	20220922	2100	29.05	20221212	0.44	N	400560	100	3 억		43603	N	N	0	N	00	N
162	20230802	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-45	5	-1.62	120628865	44117	200.03	2735	2785	2720	3600	1940	2770	2734.29	1.40	0	782	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	83	272.50	1.40	12	1.45	10.00	1951.00	4761	20220922	-42.76	2620	20230724	4.01	3465	-21.36	20230508	2620	4.01	20230724	3595	-24.20	20220922	2100	29.76	20221212	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
163	20230802	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-50	5	-1.81	117516915	42975	194.85	2735	2785	2720	3600	1940	2770	2734.54	1.40	0	906	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	83	272.00	1.39	12	1.41	10.00	1951.00	4761	20220922	-42.87	2620	20230724	3.82	3465	-21.50	20230508	2620	3.82	20230724	3595	-24.34	20220922	2100	29.52	20221212	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
164	20230802	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-45	5	-1.62	87258620	31870	144.50	2735	2785	2720	3600	1940	2770	2737.95	1.40	0	977	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	83	272.50	1.40	12	1.04	10.00	1951.00	4761	20220922	-42.76	2620	20230724	4.01	3465	-21.36	20230508	2620	4.01	20230724	3595	-24.20	20220922	2100	29.76	20221212	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
165	20230802	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-20	5	-0.72	71235460	25999	117.88	2735	2785	2730	3600	1940	2770	2739.93	1.40	0	1004	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	84	275.00	1.41	12	0.85	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	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
166	20230802	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-25	5	-0.90	70112835	25588	116.02	2735	2785	2730	3600	1940	2770	2740.07	1.40	0	999	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	84	274.50	1.41	12	0.84	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	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
167	20230802	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-15	5	-0.54	70052295	25566	115.92	2735	2785	2730	3600	1940	2770	2740.06	1.40	0	999	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	84	275.50	1.41	12	0.84	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	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
168	20230802	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-30	5	-1.08	38916015	14183	64.31	2735	2785	2735	3600	1940	2770	2743.85	1.40	0	1276	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	5	1	3050000	84	274.00	1.40	12	0.47	10.00	1951.00	4761	20220922	-42.45	2620	20230724	4.58	3465	-20.92	20230508	2620	4.58	20230724	3595	-23.78	20220922	2100	30.48	20221212	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
169	20230802	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	15	2	0.54	9593815	3500	15.87	2735	2785	2735	3600	1940	2770	2741.09	1.40	0	1032	2816	2792	2761	2737	2706	2805	2750	3	830	100	1770	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	0.40	N	400560	100	3 억		42803	N	N	0	N	00	N
170	20230801	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	10	2	0.36	60626620	21885	210.17	2760	2785	2730	3585	1935	2760	2770.24	1.43	0	-743	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	84	277.00	1.42	12	0.72	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	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
171	20230801	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	5	2	0.18	60065350	21682	208.22	2760	2785	2730	3585	1935	2760	2770.29	1.43	0	-643	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.71	10.00	1951.00	4761	20220922	-41.92	2620	20230724	5.53	3465	-20.20	20230508	2620	5.53	20230724	3595	-23.09	20220922	2100	31.67	20221212	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
172	20230801	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	0	3	0.00	41002110	14819	142.31	2760	2785	2730	3585	1935	2760	2766.86	1.43	0	-604	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	84	276.00	1.41	12	0.49	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	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
173	20230801	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	5	2	0.18	40148040	14510	139.35	2760	2785	2730	3585	1935	2760	2766.92	1.43	0	-571	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.48	10.00	1951.00	4761	20220922	-41.92	2620	20230724	5.53	3465	-20.20	20230508	2620	5.53	20230724	3595	-23.09	20220922	2100	31.67	20221212	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
174	20230801	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-30	5	-1.09	27577705	9983	95.87	2760	2785	2730	3585	1935	2760	2762.47	1.43	0	-33	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	83	273.00	1.40	12	0.33	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	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
175	20230801	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	5	2	0.18	27136135	9822	94.32	2760	2785	2730	3585	1935	2760	2762.79	1.43	0	-22	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	84	276.50	1.42	12	0.32	10.00	1951.00	4761	20220922	-41.92	2620	20230724	5.53	3465	-20.20	20230508	2620	5.53	20230724	3595	-23.09	20220922	2100	31.67	20221212	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
176	20230801	100957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	15	2	0.54	15767860	5670	54.45	2760	2785	2730	3585	1935	2760	2780.93	1.43	0	-47	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	85	277.50	1.42	12	0.19	10.00	1951.00	4761	20220922	-41.71	2620	20230724	5.92	3465	-19.91	20230508	2620	5.92	20230724	3595	-22.81	20220922	2100	32.14	20221212	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N
177	20230801	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	25	2	0.91	655700	239	2.30	2760	2785	2730	3585	1935	2760	2743.51	1.43	0	-1	2833	2796	2763	2726	2693	2795	2725	3	825	100	1760	5	1	3050000	85	278.50	1.43	12	0.01	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	0.41	N	400560	100	3 억		43528	N	N	0	N	00	N