KissMeData/405350/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	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	0	3	0.00	51874860	16254	29.94	3185	3310	3160	4225	2275	3250	3191.51	2.43	0	792	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	88	-90.28	1.67	12	0.60	-36.00	1942.00	5916	20220928	-45.06	3115	20230728	4.33	4335	-25.03	20230714	3115	4.33	20230728	4335	-25.03	20230714	2225	46.07	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
3	20230731	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3255	5	2	0.15	43697360	13738	25.31	3185	3310	3160	4225	2275	3250	3180.77	2.43	0	791	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	89	-90.42	1.68	12	0.51	-36.00	1942.00	5916	20220928	-44.98	3115	20230728	4.49	4335	-24.91	20230714	3115	4.49	20230728	4335	-24.91	20230714	2225	46.29	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
4	20230731	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	-50	5	-1.54	40739460	12821	23.62	3185	3310	3160	4225	2275	3250	3177.56	2.43	0	635	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	87	-88.89	1.65	12	0.47	-36.00	1942.00	5916	20220928	-45.91	3115	20230728	2.73	4335	-26.18	20230714	3115	2.73	20230728	4335	-26.18	20230714	2225	43.82	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
5	20230731	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	-60	5	-1.85	36464440	11483	21.15	3185	3310	3160	4225	2275	3250	3175.52	2.43	0	973	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	87	-88.61	1.64	12	0.42	-36.00	1942.00	5916	20220928	-46.08	3115	20230728	2.41	4335	-26.41	20230714	3115	2.41	20230728	4335	-26.41	20230714	2225	43.37	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
6	20230731	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-65	5	-2.00	35893695	11304	20.82	3185	3310	3160	4225	2275	3250	3175.31	2.43	0	1002	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	87	-88.47	1.64	12	0.42	-36.00	1942.00	5916	20220928	-46.16	3115	20230728	2.25	4335	-26.53	20230714	3115	2.25	20230728	4335	-26.53	20230714	2225	43.15	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
7	20230731	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-65	5	-2.00	34640530	10910	20.10	3185	3310	3160	4225	2275	3250	3175.12	2.43	0	999	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	87	-88.47	1.64	12	0.40	-36.00	1942.00	5916	20220928	-46.16	3115	20230728	2.25	4335	-26.53	20230714	3115	2.25	20230728	4335	-26.53	20230714	2225	43.15	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
8	20230731	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-70	5	-2.15	25841710	8130	14.98	3185	3310	3160	4225	2275	3250	3178.56	2.43	0	846	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	86	-88.33	1.64	12	0.30	-36.00	1942.00	5916	20220928	-46.25	3115	20230728	2.09	4335	-26.64	20230714	3115	2.09	20230728	4335	-26.64	20230714	2225	42.92	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
9	20230731	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	-60	5	-1.85	1017265	319	0.59	3185	3310	3185	4225	2275	3250	3188.92	2.43	0	0	3466	3357	3236	3127	3006	3412	3182	3	975	100	2080	5	1	2720000	87	-88.61	1.64	12	0.01	-36.00	1942.00	5916	20220928	-46.08	3115	20230728	2.41	4335	-26.41	20230714	3115	2.41	20230728	4335	-26.41	20230714	2225	43.37	20230328	0.15	N	405350	100	2 억		66003	N	N	0	N	00	N
10	20230728	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	-15	5	-0.46	172433285	54277	185.53	3220	3345	3115	4240	2290	3265	3176.91	2.46	0	-850	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	88	-90.28	1.67	12	2.00	-36.00	1942.00	5916	20220928	-45.06	3115	20230728	4.33	4335	-25.03	20230714	3115	4.33	20230728	4335	-25.03	20230714	2225	46.07	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
11	20230728	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	0	3	0.00	168584300	53086	181.46	3220	3345	3115	4240	2290	3265	3175.68	2.46	0	-964	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	89	-90.69	1.68	12	1.95	-36.00	1942.00	5916	20220928	-44.81	3115	20230728	4.82	4335	-24.68	20230714	3115	4.82	20230728	4335	-24.68	20230714	2225	46.74	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
12	20230728	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-5	5	-0.15	155674490	49122	167.91	3220	3345	3115	4240	2290	3265	3169.14	2.46	0	-721	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	89	-90.56	1.68	12	1.81	-36.00	1942.00	5916	20220928	-44.90	3115	20230728	4.65	4335	-24.80	20230714	3115	4.65	20230728	4335	-24.80	20230714	2225	46.52	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
13	20230728	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	-20	5	-0.61	154030425	48614	166.17	3220	3345	3115	4240	2290	3265	3168.44	2.46	0	-591	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	88	-90.14	1.67	12	1.79	-36.00	1942.00	5916	20220928	-45.15	3115	20230728	4.17	4335	-25.14	20230714	3115	4.17	20230728	4335	-25.14	20230714	2225	45.84	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
14	20230728	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	-15	5	-0.46	149733400	47284	161.63	3220	3345	3115	4240	2290	3265	3166.68	2.46	0	-597	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	88	-90.28	1.67	12	1.74	-36.00	1942.00	5916	20220928	-45.06	3115	20230728	4.33	4335	-25.03	20230714	3115	4.33	20230728	4335	-25.03	20230714	2225	46.07	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
15	20230728	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-85	5	-2.60	133545950	42255	144.44	3220	3320	3115	4240	2290	3265	3160.48	2.46	0	-358	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	86	-88.33	1.64	12	1.55	-36.00	1942.00	5916	20220928	-46.25	3115	20230728	2.09	4335	-26.64	20230714	3115	2.09	20230728	4335	-26.64	20230714	2225	42.92	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
16	20230728	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-115	5	-3.52	100348660	31821	108.77	3220	3320	3115	4240	2290	3265	3153.54	2.46	0	327	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	86	-87.50	1.62	12	1.17	-36.00	1942.00	5916	20220928	-46.75	3115	20230728	1.12	4335	-27.34	20230714	3115	1.12	20230728	4335	-27.34	20230714	2225	41.57	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
17	20230728	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3255	-10	5	-0.31	7818420	2399	8.20	3220	3320	3220	4240	2290	3265	3259.03	2.46	0	-12	3428	3346	3298	3216	3168	3387	3257	3	975	100	2080	5	1	2720000	89	-90.42	1.68	12	0.09	-36.00	1942.00	5916	20220928	-44.98	3175	20230726	2.52	4335	-24.91	20230714	3175	2.52	20230726	4335	-24.91	20230714	2225	46.29	20230328	0.21	N	405350	100	2 억		66878	N	N	0	N	00	N
18	20230727	161225	54	100.00	KOSDAQ		금융	N	N	N	N		N	3265	15	2	0.46	96556835	29255	8.49	3250	3380	3250	4225	2275	3250	3300.51	2.47	-15948	-312	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	89	-90.69	1.68	12	1.08	-36.00	1942.00	5916	20220928	-44.81	3175	20230726	2.83	4335	-24.68	20230714	3175	2.83	20230726	4335	-24.68	20230714	2225	46.74	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
19	20230727	151226	54	100.00	KOSDAQ		금융	N	N	N	N		N	3290	40	2	1.23	84713090	25635	7.44	3250	3380	3250	4225	2275	3250	3304.59	2.47	-15948	-105	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	89	-91.39	1.69	12	0.94	-36.00	1942.00	5916	20220928	-44.39	3175	20230726	3.62	4335	-24.11	20230714	3175	3.62	20230726	4335	-24.11	20230714	2225	47.87	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
20	20230727	141220	54	100.00	KOSDAQ		금융	N	N	N	N		N	3350	100	2	3.08	66575625	20176	5.86	3250	3380	3250	4225	2275	3250	3299.74	2.47	-15948	-289	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	91	-93.06	1.73	12	0.74	-36.00	1942.00	5916	20220928	-43.37	3175	20230726	5.51	4335	-22.72	20230714	3175	5.51	20230726	4335	-22.72	20230714	2225	50.56	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
21	20230727	131218	54	100.00	KOSDAQ		금융	N	N	N	N		N	3335	85	2	2.62	64054920	19423	5.64	3250	3380	3250	4225	2275	3250	3297.89	2.47	-15948	-349	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	91	-92.64	1.72	12	0.71	-36.00	1942.00	5916	20220928	-43.63	3175	20230726	5.04	4335	-23.07	20230714	3175	5.04	20230726	4335	-23.07	20230714	2225	49.89	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
22	20230727	121222	54	100.00	KOSDAQ		금융	N	N	N	N		N	3345	95	2	2.92	61681830	18712	5.43	3250	3380	3250	4225	2275	3250	3296.38	2.47	-15948	-365	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	91	-92.92	1.72	12	0.69	-36.00	1942.00	5916	20220928	-43.46	3175	20230726	5.35	4335	-22.84	20230714	3175	5.35	20230726	4335	-22.84	20230714	2225	50.34	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
23	20230727	111224	54	100.00	KOSDAQ		금융	N	N	N	N		N	3320	70	2	2.15	49264270	14973	4.35	3250	3380	3250	4225	2275	3250	3290.21	2.47	-15948	-499	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	90	-92.22	1.71	12	0.55	-36.00	1942.00	5916	20220928	-43.88	3175	20230726	4.57	4335	-23.41	20230714	3175	4.57	20230726	4335	-23.41	20230714	2225	49.21	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
24	20230727	101220	54	100.00	KOSDAQ		금융	N	N	N	N		N	3370	120	2	3.69	36782575	11215	3.26	3250	3380	3250	4225	2275	3250	3279.77	2.47	-15948	-727	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	92	-93.61	1.74	12	0.41	-36.00	1942.00	5916	20220928	-43.04	3175	20230726	6.14	4335	-22.26	20230714	3175	6.14	20230726	4335	-22.26	20230714	2225	51.46	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
25	20230727	091219	54	100.00	KOSDAQ		금융	N	N	N	N		N	3300	50	2	1.54	1194745	365	0.11	3250	3330	3250	4225	2275	3250	3273.27	2.47	-15948	1	4013	3631	3403	3021	2793	3517	2907	3	975	100	2080	5	1	2720000	90	-91.67	1.70	12	0.01	-36.00	1942.00	5916	20220928	-44.22	3175	20230726	3.94	4335	-23.88	20230714	3175	3.94	20230726	4335	-23.88	20230714	2225	48.31	20230328	0.18	N	405350	100	2 억		67190	N	N	0	N	01	N
26	20230726	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3250	-495	5	-13.22	1141447360	344360	1542.14	3635	3785	3175	4865	2625	3745	3314.80	3.06	0	-15948	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	88	-90.28	1.67	12	12.66	-36.00	1942.00	5916	20220928	-45.06	3175	20230726	2.36	4335	-25.03	20230714	3175	2.36	20230726	4335	-25.03	20230714	2225	46.07	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
27	20230726	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3205	-540	5	-14.42	1079285605	325016	1455.51	3635	3785	3175	4865	2625	3745	3320.72	3.06	0	-15743	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	87	-89.03	1.65	12	11.95	-36.00	1942.00	5916	20220928	-45.82	3175	20230726	0.94	4335	-26.07	20230714	3175	0.94	20230726	4335	-26.07	20230714	2225	44.04	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
28	20230726	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	-520	5	-13.89	903399735	270133	1209.73	3635	3785	3175	4865	2625	3745	3344.28	3.06	0	-13257	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	88	-89.58	1.66	12	9.93	-36.00	1942.00	5916	20220928	-45.49	3175	20230726	1.57	4335	-25.61	20230714	3175	1.57	20230726	4335	-25.61	20230714	2225	44.94	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
29	20230726	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3460	-285	5	-7.61	201701780	56442	252.76	3635	3785	3460	4865	2625	3745	3573.61	3.06	0	-6259	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	94	-96.11	1.78	12	2.08	-36.00	1942.00	5916	20220928	-41.51	3455	20230714	0.14	4335	-20.18	20230714	3455	0.14	20230714	4335	-20.18	20230714	2225	55.51	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
30	20230726	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	-190	5	-5.07	115306935	31784	142.34	3635	3785	3520	4865	2625	3745	3627.83	3.06	0	-4705	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	97	-98.75	1.83	12	1.17	-36.00	1942.00	5916	20220928	-39.91	3455	20230714	2.89	4335	-17.99	20230714	3455	2.89	20230714	4335	-17.99	20230714	2225	59.78	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
31	20230726	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-180	5	-4.81	103809035	28554	127.87	3635	3785	3520	4865	2625	3745	3635.53	3.06	0	-4474	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	97	-99.03	1.84	12	1.05	-36.00	1942.00	5916	20220928	-39.74	3455	20230714	3.18	4335	-17.76	20230714	3455	3.18	20230714	4335	-17.76	20230714	2225	60.22	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
32	20230726	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	-95	5	-2.54	46729210	12618	56.51	3635	3785	3635	4865	2625	3745	3703.38	3.06	0	-1615	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	99	-101.39	1.88	12	0.46	-36.00	1942.00	5916	20220928	-38.30	3455	20230714	5.64	4335	-15.80	20230714	3455	5.64	20230714	4335	-15.80	20230714	2225	64.04	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
33	20230726	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3735	-10	5	-0.27	5700010	1512	6.77	3635	3785	3635	4865	2625	3745	3769.85	3.06	0	-248	3888	3816	3718	3646	3548	3852	3682	3	1120	100	2390	5	1	2720000	102	-103.75	1.92	12	0.06	-36.00	1942.00	5916	20220928	-36.87	3455	20230714	8.10	4335	-13.84	20230714	3455	8.10	20230714	4335	-13.84	20230714	2225	67.87	20230328	0.14	N	405350	100	2 억		83138	N	N	0	N	00	N
34	20230725	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3745	50	2	1.35	81816850	22322	20.80	3620	3790	3620	4800	2590	3695	3665.30	3.05	0	84	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	102	-104.03	1.93	12	0.82	-36.00	1942.00	5916	20220928	-36.70	3455	20230714	8.39	4335	-13.61	20230714	3455	8.39	20230714	4335	-13.61	20230714	2225	68.31	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
35	20230725	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-5	5	-0.14	75057435	20500	19.11	3620	3790	3620	4800	2590	3695	3661.34	3.05	0	120	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	100	-102.50	1.90	12	0.75	-36.00	1942.00	5916	20220928	-37.63	3455	20230714	6.80	4335	-14.88	20230714	3455	6.80	20230714	4335	-14.88	20230714	2225	65.84	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
36	20230725	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-30	5	-0.81	56115255	15330	14.29	3620	3790	3620	4800	2590	3695	3660.49	3.05	0	137	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	100	-101.81	1.89	12	0.56	-36.00	1942.00	5916	20220928	-38.05	3455	20230714	6.08	4335	-15.46	20230714	3455	6.08	20230714	4335	-15.46	20230714	2225	64.72	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
37	20230725	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-30	5	-0.81	53073290	14500	13.51	3620	3790	3620	4800	2590	3695	3660.23	3.05	0	138	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	100	-101.81	1.89	12	0.53	-36.00	1942.00	5916	20220928	-38.05	3455	20230714	6.08	4335	-15.46	20230714	3455	6.08	20230714	4335	-15.46	20230714	2225	64.72	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
38	20230725	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	-10	5	-0.27	42579545	11635	10.84	3620	3790	3620	4800	2590	3695	3659.61	3.05	0	222	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	100	-102.36	1.90	12	0.43	-36.00	1942.00	5916	20220928	-37.71	3455	20230714	6.66	4335	-14.99	20230714	3455	6.66	20230714	4335	-14.99	20230714	2225	65.62	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
39	20230725	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	20	2	0.54	41314750	11293	10.52	3620	3790	3620	4800	2590	3695	3658.44	3.05	0	230	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	101	-103.19	1.91	12	0.42	-36.00	1942.00	5916	20220928	-37.20	3455	20230714	7.53	4335	-14.30	20230714	3455	7.53	20230714	4335	-14.30	20230714	2225	66.97	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
40	20230725	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	-10	5	-0.27	35714035	9772	9.11	3620	3790	3620	4800	2590	3695	3654.73	3.05	0	281	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	100	-102.36	1.90	12	0.36	-36.00	1942.00	5916	20220928	-37.71	3455	20230714	6.66	4335	-14.99	20230714	3455	6.66	20230714	4335	-14.99	20230714	2225	65.62	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
41	20230725	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-15	5	-0.41	8571910	2321	2.16	3620	3790	3620	4800	2590	3695	3693.20	3.05	0	536	3831	3762	3646	3577	3461	3797	3612	3	1105	100	2360	5	1	2720000	100	-102.22	1.89	12	0.09	-36.00	1942.00	5916	20220928	-37.80	3455	20230714	6.51	4335	-15.11	20230714	3455	6.51	20230714	4335	-15.11	20230714	2225	65.39	20230328	0.14	N	405350	100	2 억		83054	N	N	0	N	00	N
42	20230724	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3695	35	2	0.96	387349005	107292	107.65	3640	3715	3530	4755	2565	3660	3609.51	2.75	0	8284	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	101	-102.64	1.90	12	3.94	-36.00	1942.00	5916	20220928	-37.54	3455	20230714	6.95	4335	-14.76	20230714	3455	6.95	20230714	4335	-14.76	20230714	2225	66.07	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
43	20230724	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-20	5	-0.55	364154765	100989	101.32	3640	3715	3530	4755	2565	3660	3605.89	2.75	0	8311	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	99	-101.11	1.87	12	3.71	-36.00	1942.00	5916	20220928	-38.47	3455	20230714	5.35	4335	-16.03	20230714	3455	5.35	20230714	4335	-16.03	20230714	2225	63.60	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
44	20230724	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	30	2	0.82	304258935	84581	84.86	3640	3715	3530	4755	2565	3660	3597.25	2.75	0	8052	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	100	-102.50	1.90	12	3.11	-36.00	1942.00	5916	20220928	-37.63	3455	20230714	6.80	4335	-14.88	20230714	3455	6.80	20230714	4335	-14.88	20230714	2225	65.84	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
45	20230724	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	55	2	1.50	297263045	82676	82.95	3640	3715	3530	4755	2565	3660	3595.52	2.75	0	8010	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	101	-103.19	1.91	12	3.04	-36.00	1942.00	5916	20220928	-37.20	3455	20230714	7.53	4335	-14.30	20230714	3455	7.53	20230714	4335	-14.30	20230714	2225	66.97	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
46	20230724	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	-10	5	-0.27	271466830	75640	75.89	3640	3695	3530	4755	2565	3660	3588.93	2.75	0	8400	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	99	-101.39	1.88	12	2.78	-36.00	1942.00	5916	20220928	-38.30	3455	20230714	5.64	4335	-15.80	20230714	3455	5.64	20230714	4335	-15.80	20230714	2225	64.04	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
47	20230724	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	30	2	0.82	211179435	59091	59.29	3640	3695	3530	4755	2565	3660	3573.80	2.75	0	8499	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	100	-102.50	1.90	12	2.17	-36.00	1942.00	5916	20220928	-37.63	3455	20230714	6.80	4335	-14.88	20230714	3455	6.80	20230714	4335	-14.88	20230714	2225	65.84	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
48	20230724	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	-15	5	-0.41	178657885	50117	50.28	3640	3660	3530	4755	2565	3660	3564.82	2.75	0	7989	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	99	-101.25	1.88	12	1.84	-36.00	1942.00	5916	20220928	-38.39	3455	20230714	5.50	4335	-15.92	20230714	3455	5.50	20230714	4335	-15.92	20230714	2225	63.82	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
49	20230724	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	-105	5	-2.87	94463990	26467	26.55	3640	3660	3530	4755	2565	3660	3569.12	2.75	0	9611	3933	3796	3713	3576	3493	3755	3535	3	1095	100	2340	5	1	2720000	97	-98.75	1.83	12	0.97	-36.00	1942.00	5916	20220928	-39.91	3455	20230714	2.89	4335	-17.99	20230714	3455	2.89	20230714	4335	-17.99	20230714	2225	59.78	20230328	0.12	N	405350	100	2 억		74769	N	N	0	N	00	N
50	20230721	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-130	5	-3.43	367484320	99669	92.93	3850	3850	3630	4925	2655	3790	3687.07	2.90	0	-4084	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	100	-101.67	1.88	12	3.66	-36.00	1942.00	5916	20220928	-38.13	3455	20230714	5.93	4335	-15.57	20230714	3455	5.93	20230714	4335	-15.57	20230714	2225	64.49	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
51	20230721	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	-90	5	-2.37	351186090	95223	88.79	3850	3850	3630	4925	2655	3790	3688.04	2.90	0	-4081	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	101	-102.78	1.91	12	3.50	-36.00	1942.00	5916	20220928	-37.46	3455	20230714	7.09	4335	-14.65	20230714	3455	7.09	20230714	4335	-14.65	20230714	2225	66.29	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
52	20230721	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	-75	5	-1.98	328948855	89241	83.21	3850	3850	3630	4925	2655	3790	3686.07	2.90	0	-3904	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	101	-103.19	1.91	12	3.28	-36.00	1942.00	5916	20220928	-37.20	3455	20230714	7.53	4335	-14.30	20230714	3455	7.53	20230714	4335	-14.30	20230714	2225	66.97	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
53	20230721	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-130	5	-3.43	298047820	80872	75.41	3850	3850	3630	4925	2655	3790	3685.43	2.90	0	-3751	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	100	-101.67	1.88	12	2.97	-36.00	1942.00	5916	20220928	-38.13	3455	20230714	5.93	4335	-15.57	20230714	3455	5.93	20230714	4335	-15.57	20230714	2225	64.49	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
54	20230721	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-150	5	-3.96	289649100	78582	73.27	3850	3850	3630	4925	2655	3790	3685.95	2.90	0	-3623	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	99	-101.11	1.87	12	2.89	-36.00	1942.00	5916	20220928	-38.47	3455	20230714	5.35	4335	-16.03	20230714	3455	5.35	20230714	4335	-16.03	20230714	2225	63.60	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
55	20230721	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-100	5	-2.64	268145375	72694	67.78	3850	3850	3630	4925	2655	3790	3688.69	2.90	0	-3619	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	100	-102.50	1.90	12	2.67	-36.00	1942.00	5916	20220928	-37.63	3455	20230714	6.80	4335	-14.88	20230714	3455	6.80	20230714	4335	-14.88	20230714	2225	65.84	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
56	20230721	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-125	5	-3.30	214750630	58048	54.12	3850	3850	3630	4925	2655	3790	3699.54	2.90	0	-2634	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	100	-101.81	1.89	12	2.13	-36.00	1942.00	5916	20220928	-38.05	3455	20230714	6.08	4335	-15.46	20230714	3455	6.08	20230714	4335	-15.46	20230714	2225	64.72	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
57	20230721	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3735	-55	5	-1.45	68917855	18387	17.14	3850	3850	3730	4925	2655	3790	3748.18	2.90	0	-52	3996	3892	3831	3727	3666	3862	3697	3	1135	100	2420	5	1	2720000	102	-103.75	1.92	12	0.68	-36.00	1942.00	5916	20220928	-36.87	3455	20230714	8.10	4335	-13.84	20230714	3455	8.10	20230714	4335	-13.84	20230714	2225	67.87	20230328	0.26	N	405350	100	2 억		78853	N	N	0	N	00	N
58	20230720	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-140	5	-3.56	407190350	106660	82.59	3935	3935	3770	5100	2755	3930	3817.65	3.28	0	-10294	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	103	-105.28	1.95	12	3.92	-36.00	1942.00	5916	20220928	-35.94	3455	20230714	9.70	4335	-12.57	20230714	3455	9.70	20230714	4335	-12.57	20230714	2225	70.34	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
59	20230720	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	-150	5	-3.82	393560730	103060	79.80	3935	3935	3770	5100	2755	3930	3818.75	3.28	0	-9584	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	103	-105.00	1.95	12	3.79	-36.00	1942.00	5916	20220928	-36.11	3455	20230714	9.41	4335	-12.80	20230714	3455	9.41	20230714	4335	-12.80	20230714	2225	69.89	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
60	20230720	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	-155	5	-3.94	266025590	69399	53.74	3935	3935	3770	5100	2755	3930	3833.28	3.28	0	-6130	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	103	-104.86	1.94	12	2.55	-36.00	1942.00	5916	20220928	-36.19	3455	20230714	9.26	4335	-12.92	20230714	3455	9.26	20230714	4335	-12.92	20230714	2225	69.66	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
61	20230720	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-95	5	-2.42	211374655	54998	42.59	3935	3935	3810	5100	2755	3930	3843.32	3.28	0	-4293	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	104	-106.53	1.97	12	2.02	-36.00	1942.00	5916	20220928	-35.18	3455	20230714	11.00	4335	-11.53	20230714	3455	11.00	20230714	4335	-11.53	20230714	2225	72.36	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
62	20230720	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-95	5	-2.42	187265555	48684	37.70	3935	3935	3820	5100	2755	3930	3846.55	3.28	0	-3761	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	104	-106.53	1.97	12	1.79	-36.00	1942.00	5916	20220928	-35.18	3455	20230714	11.00	4335	-11.53	20230714	3455	11.00	20230714	4335	-11.53	20230714	2225	72.36	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
63	20230720	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-105	5	-2.67	158158110	41078	31.81	3935	3935	3825	5100	2755	3930	3850.19	3.28	0	-2970	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	104	-106.25	1.97	12	1.51	-36.00	1942.00	5916	20220928	-35.34	3455	20230714	10.71	4335	-11.76	20230714	3455	10.71	20230714	4335	-11.76	20230714	2225	71.91	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
64	20230720	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-65	5	-1.65	81292715	21050	16.30	3935	3935	3825	5100	2755	3930	3861.89	3.28	0	-603	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	105	-107.36	1.99	12	0.77	-36.00	1942.00	5916	20220928	-34.67	3455	20230714	11.87	4335	-10.84	20230714	3455	11.87	20230714	4335	-10.84	20230714	2225	73.71	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
65	20230720	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-60	5	-1.53	29309150	7558	5.85	3935	3935	3825	5100	2755	3930	3877.90	3.28	0	-226	4163	4046	3968	3851	3773	4007	3812	3	1172	100	2510	5	1	2720000	105	-107.50	1.99	12	0.28	-36.00	1942.00	5916	20220928	-34.58	3455	20230714	12.01	4335	-10.73	20230714	3455	12.01	20230714	4335	-10.73	20230714	2225	73.93	20230328	0.09	N	405350	100	2 억		89147	N	N	0	N	00	N
66	20230719	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	20	2	0.51	513762680	129108	33.47	3975	4085	3890	5080	2740	3910	3979.33	2.95	0	8847	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	107	-109.17	2.02	12	4.75	-36.00	1942.00	5916	20220928	-33.57	3455	20230714	13.75	4335	-9.34	20230714	3455	13.75	20230714	4335	-9.34	20230714	2225	76.63	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
67	20230719	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	5	2	0.13	488494645	122649	31.79	3975	4085	3890	5080	2740	3910	3982.87	2.95	0	9185	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	106	-108.75	2.02	12	4.51	-36.00	1942.00	5916	20220928	-33.82	3455	20230714	13.31	4335	-9.69	20230714	3455	13.31	20230714	4335	-9.69	20230714	2225	75.96	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
68	20230719	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	10	2	0.26	449650545	112700	29.21	3975	4085	3910	5080	2740	3910	3989.80	2.95	0	11304	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	107	-108.89	2.02	12	4.14	-36.00	1942.00	5916	20220928	-33.74	3455	20230714	13.46	4335	-9.57	20230714	3455	13.46	20230714	4335	-9.57	20230714	2225	76.18	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
69	20230719	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	30	2	0.77	376530315	94029	24.37	3975	4085	3940	5080	2740	3910	4004.41	2.95	0	11575	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	107	-109.44	2.03	12	3.46	-36.00	1942.00	5916	20220928	-33.40	3455	20230714	14.04	4335	-9.11	20230714	3455	14.04	20230714	4335	-9.11	20230714	2225	77.08	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
70	20230719	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	100	2	2.56	277288080	69042	17.90	3975	4085	3950	5080	2740	3910	4016.22	2.95	0	11141	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	109	-111.39	2.06	12	2.54	-36.00	1942.00	5916	20220928	-32.22	3455	20230714	16.06	4335	-7.50	20230714	3455	16.06	20230714	4335	-7.50	20230714	2225	80.22	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
71	20230719	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	75	2	1.92	244426230	60882	15.78	3975	4085	3950	5080	2740	3910	4014.75	2.95	0	11637	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	108	-110.69	2.05	12	2.24	-36.00	1942.00	5916	20220928	-32.64	3455	20230714	15.34	4335	-8.07	20230714	3455	15.34	20230714	4335	-8.07	20230714	2225	79.10	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
72	20230719	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	75	2	1.92	223782360	55740	14.45	3975	4085	3950	5080	2740	3910	4014.75	2.95	0	10290	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	108	-110.69	2.05	12	2.05	-36.00	1942.00	5916	20220928	-32.64	3455	20230714	15.34	4335	-8.07	20230714	3455	15.34	20230714	4335	-8.07	20230714	2225	79.10	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
73	20230719	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	65	2	1.66	30014860	7544	1.96	3975	4000	3970	5080	2740	3910	3978.64	2.95	0	723	4216	4062	3896	3742	3576	4140	3820	3	1170	100	2500	5	1	2720000	108	-110.42	2.05	12	0.28	-36.00	1942.00	5916	20220928	-32.81	3455	20230714	15.05	4335	-8.30	20230714	3455	15.05	20230714	4335	-8.30	20230714	2225	78.65	20230328	0.55	N	405350	100	2 억		80300	N	N	0	N	00	N
74	20230718	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	200	2	5.39	1510600730	384809	36.35	3755	4050	3730	4820	2600	3710	3925.64	1.92	0	25785	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	106	-108.61	2.01	12	14.15	-36.00	1942.00	5916	20220928	-33.91	3455	20230714	13.17	4335	-9.80	20230714	3455	13.17	20230714	4335	-9.80	20230714	2225	75.73	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
75	20230718	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	225	2	6.06	1449981315	369319	34.89	3755	4050	3730	4820	2600	3710	3926.09	1.92	0	25525	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	107	-109.31	2.03	12	13.58	-36.00	1942.00	5916	20220928	-33.49	3455	20230714	13.89	4335	-9.23	20230714	3455	13.89	20230714	4335	-9.23	20230714	2225	76.85	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
76	20230718	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	260	2	7.01	1240314320	316100	29.86	3755	4050	3730	4820	2600	3710	3923.80	1.92	0	22848	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	108	-110.28	2.04	12	11.62	-36.00	1942.00	5916	20220928	-32.89	3455	20230714	14.91	4335	-8.42	20230714	3455	14.91	20230714	4335	-8.42	20230714	2225	78.43	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
77	20230718	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	330	2	8.89	940302845	241169	22.78	3755	4045	3730	4820	2600	3710	3898.94	1.92	0	22603	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	110	-112.22	2.08	12	8.87	-36.00	1942.00	5916	20220928	-31.71	3455	20230714	16.93	4335	-6.81	20230714	3455	16.93	20230714	4335	-6.81	20230714	2225	81.57	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
78	20230718	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	230	2	6.20	673270785	174159	16.45	3755	3985	3730	4820	2600	3710	3865.84	1.92	0	17388	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	107	-109.44	2.03	12	6.40	-36.00	1942.00	5916	20220928	-33.40	3455	20230714	14.04	4335	-9.11	20230714	3455	14.04	20230714	4335	-9.11	20230714	2225	77.08	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
79	20230718	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	220	2	5.93	603310350	156266	14.76	3755	3985	3730	4820	2600	3710	3860.79	1.92	0	15525	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	107	-109.17	2.02	12	5.75	-36.00	1942.00	5916	20220928	-33.57	3455	20230714	13.75	4335	-9.34	20230714	3455	13.75	20230714	4335	-9.34	20230714	2225	76.63	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
80	20230718	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	145	2	3.91	368799200	96485	9.11	3755	3925	3730	4820	2600	3710	3822.35	1.92	0	7443	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	105	-107.08	1.99	12	3.55	-36.00	1942.00	5916	20220928	-34.84	3455	20230714	11.58	4335	-11.07	20230714	3455	11.58	20230714	4335	-11.07	20230714	2225	73.26	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
81	20230718	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	45	2	1.21	96044530	25466	2.41	3755	3830	3730	4820	2600	3710	3771.48	1.92	0	2208	4283	3996	3758	3471	3233	4140	3615	3	1110	100	2370	5	1	2720000	102	-104.31	1.93	12	0.94	-36.00	1942.00	5916	20220928	-36.53	3455	20230714	8.68	4335	-13.38	20230714	3455	8.68	20230714	4335	-13.38	20230714	2225	68.76	20230328	0.00	N	405350	100	2 억		52206	N	N	0	N	00	N
82	20230717	161143	54	100.00	KOSDAQ		금융	N	N	N	N		N	3710	190	2	5.40	4004554275	1055264	61.39	3520	4045	3520	4575	2465	3520	3795.97	0.01	0	54200	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	101	-103.06	1.91	12	38.80	-36.00	1942.00	5916	20220928	-37.29	3455	20230714	7.38	4335	-14.42	20230714	3455	7.38	20230714	4335	-14.42	20230714	2225	66.74	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
83	20230717	151137	54	100.00	KOSDAQ		금융	N	N	N	N		N	3710	190	2	5.40	3955615500	1042085	60.62	3520	4045	3520	4575	2465	3520	3796.98	0.01	0	54612	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	101	-103.06	1.91	12	38.31	-36.00	1942.00	5916	20220928	-37.29	3455	20230714	7.38	4335	-14.42	20230714	3455	7.38	20230714	4335	-14.42	20230714	2225	66.74	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
84	20230717	141141	54	100.00	KOSDAQ		금융	N	N	N	N		N	3680	160	2	4.55	3850122660	1013523	58.96	3520	4045	3520	4575	2465	3520	3799.91	0.01	0	53291	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	100	-102.22	1.89	12	37.26	-36.00	1942.00	5916	20220928	-37.80	3455	20230714	6.51	4335	-15.11	20230714	3455	6.51	20230714	4335	-15.11	20230714	2225	65.39	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
85	20230717	131130	54	100.00	KOSDAQ		금융	N	N	N	N		N	3680	160	2	4.55	3764354995	990222	57.61	3520	4045	3520	4575	2465	3520	3802.72	0.01	0	53924	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	100	-102.22	1.89	12	36.41	-36.00	1942.00	5916	20220928	-37.80	3455	20230714	6.51	4335	-15.11	20230714	3455	6.51	20230714	4335	-15.11	20230714	2225	65.39	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
86	20230717	121140	54	100.00	KOSDAQ		금융	N	N	N	N		N	3725	205	2	5.82	3609654115	948144	55.16	3520	4045	3520	4575	2465	3520	3808.35	0.01	0	54623	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	101	-103.47	1.92	12	34.86	-36.00	1942.00	5916	20220928	-37.04	3455	20230714	7.81	4335	-14.07	20230714	3455	7.81	20230714	4335	-14.07	20230714	2225	67.42	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
87	20230717	111132	54	100.00	KOSDAQ		금융	N	N	N	N		N	3740	220	2	6.25	3258389795	853433	49.65	3520	4045	3520	4575	2465	3520	3819.45	0.01	0	53739	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	102	-103.89	1.93	12	31.38	-36.00	1942.00	5916	20220928	-36.78	3455	20230714	8.25	4335	-13.73	20230714	3455	8.25	20230714	4335	-13.73	20230714	2225	68.09	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
88	20230717	101131	54	100.00	KOSDAQ		금융	N	N	N	N		N	3720	200	2	5.68	1105582815	299771	17.44	3520	3810	3520	4575	2465	3520	3690.47	0.01	0	34105	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	101	-103.33	1.92	12	11.02	-36.00	1942.00	5916	20220928	-37.12	3455	20230714	7.67	4335	-14.19	20230714	3455	7.67	20230714	4335	-14.19	20230714	2225	67.19	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
89	20230717	091132	54	100.00	KOSDAQ		금융	N	N	N	N		N	3640	120	2	3.41	308370290	85751	4.99	3520	3700	3520	4575	2465	3520	3600.02	0.01	0	4258	4650	4085	3770	3205	2890	3927	3047	3	1055	100	2250	5	1	2720000	99	-101.11	1.87	12	3.15	-36.00	1942.00	5916	20220928	-38.47	3455	20230714	5.35	4335	-16.03	20230714	3455	5.35	20230714	4335	-16.03	20230714	2225	63.60	20230328	0.00	N	405350	100	2 억		315	N	N	0	N	01	N
90	20230714	161131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3520	-775	5	-18.04	6236800985	1715536	0.00	4295	4335	3455	5580	3010	4295	3635.54	0.13	0	-3251	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	96	-97.78	1.81	12	63.07	-36.00	1942.00	4335	20230714	-18.80	2140	20221108	64.49	4335	-18.80	20230714	2225	58.20	20230328	4335	-18.80	20230714	2225	58.20	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
91	20230714	151133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3520	-775	5	-18.04	6072697650	1668876	0.00	4295	4335	3455	5580	3010	4295	3638.80	0.13	0	-3251	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	96	-97.78	1.81	12	61.36	-36.00	1942.00	4335	20230714	-18.80	2140	20221108	64.49	4335	-18.80	20230714	2225	58.20	20230328	4335	-18.80	20230714	2225	58.20	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
92	20230714	141141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3625	-670	5	-15.60	5710474025	1566487	0.00	4295	4335	3455	5580	3010	4295	3645.40	0.13	0	-3251	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	99	-100.69	1.87	12	57.59	-36.00	1942.00	4335	20230714	-16.38	2140	20221108	69.39	4335	-16.38	20230714	2225	62.92	20230328	4335	-16.38	20230714	2225	62.92	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
93	20230714	131126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3585	-710	5	-16.53	5406252805	1482250	0.00	4295	4335	3455	5580	3010	4295	3647.33	0.13	0	-2847	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	98	-99.58	1.85	12	54.49	-36.00	1942.00	4335	20230714	-17.30	2140	20221108	67.52	4335	-17.30	20230714	2225	61.12	20230328	4335	-17.30	20230714	2225	61.12	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
94	20230714	121125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3565	-730	5	-17.00	5203033805	1425565	0.00	4295	4335	3455	5580	3010	4295	3649.80	0.13	0	-2847	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	97	-99.03	1.84	12	52.41	-36.00	1942.00	4335	20230714	-17.76	2140	20221108	66.59	4335	-17.76	20230714	2225	60.22	20230328	4335	-17.76	20230714	2225	60.22	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
95	20230714	111138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3550	-745	5	-17.35	4814307245	1317424	0.00	4295	4335	3455	5580	3010	4295	3654.33	0.13	0	-2847	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	97	-98.61	1.83	12	48.43	-36.00	1942.00	4335	20230714	-18.11	2140	20221108	65.89	4335	-18.11	20230714	2225	59.55	20230328	4335	-18.11	20230714	2225	59.55	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
96	20230714	101139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3510	-785	5	-18.28	4288107065	1168757	0.00	4295	4335	3455	5580	3010	4295	3668.95	0.13	0	-2847	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	95	-97.50	1.81	12	42.97	-36.00	1942.00	4335	20230714	-19.03	2140	20221108	64.02	4335	-19.03	20230714	2225	57.75	20230328	4335	-19.03	20230714	2225	57.75	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
97	20230714	091134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3560	-735	5	-17.11	2276991650	601061	0.00	4295	4335	3455	5580	3010	4295	3788.29	0.13	0	-2768	2420	2420	2420	2420	2420	2420	2420	3	1285	100	720	5	1	2720000	97	-98.89	1.83	12	22.10	-36.00	1942.00	4335	20230714	-17.88	2140	20221108	66.36	4335	-17.88	20230714	2225	60.00	20230328	4335	-17.88	20230714	2225	60.00	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
98	20230713	161126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
99	20230713	151122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
100	20230713	141122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
101	20230713	131127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
102	20230713	121121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
103	20230713	111125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
104	20230713	101118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
105	20230713	091121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
106	20230712	161117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
107	20230712	151108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
108	20230712	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
109	20230712	131106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
110	20230712	121112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
111	20230712	111112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
112	20230712	101112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
113	20230712	091113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
114	20230711	161057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
115	20230711	151053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
116	20230711	141045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
117	20230711	131035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
118	20230711	121059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
119	20230711	111103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
120	20230711	101103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
121	20230711	091056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
122	20230710	161048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
123	20230710	151053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
124	20230710	141039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
125	20230710	131028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
126	20230710	121057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
127	20230710	111053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
128	20230710	101053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
129	20230710	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
130	20230707	161042	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
131	20230707	151041	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
132	20230707	141101	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
133	20230707	131048	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
134	20230707	121052	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
135	20230707	111059	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
136	20230707	101040	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
137	20230707	091043	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
138	20230706	161043	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
139	20230706	151043	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
140	20230706	141044	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
141	20230706	131040	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
142	20230706	121005	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
143	20230706	111047	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
144	20230706	101043	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
145	20230706	091042	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
146	20230705	161037	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
147	20230705	151034	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
148	20230705	141022	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
149	20230705	131024	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
150	20230705	121023	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
151	20230705	111034	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
152	20230705	101026	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
153	20230705	091024	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
154	20230704	161019	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
155	20230704	151009	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
156	20230704	141013	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
157	20230704	131001	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
158	20230704	121012	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
159	20230704	111005	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
160	20230704	100959	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
161	20230704	091000	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
162	20230703	160950	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
163	20230703	151000	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
164	20230703	141000	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
165	20230703	130952	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
166	20230703	120959	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
167	20230703	110953	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
168	20230703	100939	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N
169	20230703	090949	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.13	0	0	2420	2420	2420	2420	2420	2420	2420	3	725	100	0	5	1	2720000	66	-67.22	1.25	12	0.00	-36.00	1942.00	3333	20220928	-27.39	2140	20221108	13.08	2430	-0.41	20230511	2225	8.76	20230328	3480	-30.46	20220928	2225	8.76	20230328	0.00	N	405350	100	2 억		3566	N	N	0	N	00	N