KissMeData/400840/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	378020	180	1.29	2095	2105	2095	2740	1480	2110	2100.11	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
3	20230731	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	378020	180	1.29	2095	2105	2095	2740	1480	2110	2100.11	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
4	20230731	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	378020	180	1.29	2095	2105	2095	2740	1480	2110	2100.11	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
5	20230731	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	378020	180	1.29	2095	2105	2095	2740	1480	2110	2100.11	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
6	20230731	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	166275	79	0.56	2095	2105	2095	2740	1480	2110	2104.75	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
7	20230731	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	27345	13	0.09	2095	2105	2095	2740	1480	2110	2103.46	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
8	20230731	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	27345	13	0.09	2095	2105	2095	2740	1480	2110	2103.46	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
9	20230731	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	4190	2	0.01	2095	2095	2095	2740	1480	2110	2095.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		247	N	N	0	N	00	N
10	20230728	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	29432795	13984	141.70	2100	2110	2100	2730	1470	2100	2104.75	0.01	0	-61	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.27	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
11	20230728	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1743610	830	8.41	2100	2110	2100	2730	1470	2100	2100.73	0.01	0	-61	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
12	20230728	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1743610	830	8.41	2100	2110	2100	2730	1470	2100	2100.73	0.01	0	-61	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
13	20230728	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1743610	830	8.41	2100	2110	2100	2730	1470	2100	2100.73	0.01	0	-61	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
14	20230728	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1741500	829	8.40	2100	2110	2100	2730	1470	2100	2100.72	0.01	0	-60	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
15	20230728	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1741500	829	8.40	2100	2110	2100	2730	1470	2100	2100.72	0.01	0	-60	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
16	20230728	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1614900	769	7.79	2100	2100	2100	2730	1470	2100	2100.00	0.01	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	116.67	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
17	20230728	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4200	2	0.02	2100	2100	2100	2730	1470	2100	2100.00	0.01	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1510	5	1	5120000	108	116.67	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
18	20230727	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	20735745	9869	82.38	2105	2110	2100	2760	1490	2125	2101.10	0.01	-101	-75	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.67	1.05	12	0.19	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
19	20230727	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	17913345	8525	71.16	2105	2110	2100	2760	1490	2125	2101.27	0.01	-101	-75	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.67	1.05	12	0.17	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
20	20230727	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	13247145	6303	52.61	2105	2110	2100	2760	1490	2125	2101.72	0.01	-101	-75	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.67	1.05	12	0.12	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
21	20230727	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	9481790	4510	37.65	2105	2110	2100	2760	1490	2125	2102.39	0.01	-101	-67	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.67	1.05	12	0.09	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
22	20230727	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	5358840	2547	21.26	2105	2110	2100	2760	1490	2125	2103.98	0.01	-101	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.67	1.05	12	0.05	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
23	20230727	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2359755	1121	9.36	2105	2110	2105	2760	1490	2125	2105.04	0.01	-101	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.94	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
24	20230727	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	18945	9	0.08	2105	2105	2105	2760	1490	2125	2105.00	0.01	-101	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
25	20230727	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	4210	2	0.02	2105	2105	2105	2760	1490	2125	2105.00	0.01	-101	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1530	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		265	N	N	0	N	00	N
26	20230726	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	25381405	11980	330.30	2115	2125	2110	2760	1490	2125	2118.65	0.01	0	-1523	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.23	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
27	20230726	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	25381405	11980	330.30	2115	2125	2110	2760	1490	2125	2118.65	0.01	0	-1523	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.23	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
28	20230726	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	23184155	10946	301.79	2115	2125	2110	2760	1490	2125	2118.05	0.01	0	-1416	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.21	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
29	20230726	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	19123405	9031	248.99	2115	2125	2110	2760	1490	2125	2117.53	0.01	0	-1271	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.18	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
30	20230726	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	14509800	6857	189.05	2115	2125	2110	2760	1490	2125	2116.06	0.01	0	-944	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.13	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
31	20230726	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	11164480	5281	145.60	2115	2125	2110	2760	1490	2125	2114.08	0.01	0	-700	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.10	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
32	20230726	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5637990	2669	73.59	2115	2115	2110	2760	1490	2125	2112.40	0.01	0	-11	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	108	117.50	1.05	12	0.05	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
33	20230726	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4230	2	0.06	2115	2115	2115	2760	1490	2125	2115.00	0.01	0	0	2131	2127	2121	2117	2111	2130	2120	5	635	100	1530	5	1	5120000	108	117.50	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		366	N	N	0	N	00	N
34	20230725	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	7689560	3627	22.01	2115	2125	2115	2780	1500	2140	2120.09	0.01	0	1884	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	118.06	1.06	12	0.07	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
35	20230725	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	7687435	3626	22.00	2115	2125	2115	2780	1500	2140	2120.09	0.01	0	1884	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	117.78	1.06	12	0.07	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
36	20230725	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	7653515	3610	21.90	2115	2125	2115	2780	1500	2140	2120.09	0.01	0	1868	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	117.78	1.06	12	0.07	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
37	20230725	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	3413515	1610	9.77	2115	2125	2115	2780	1500	2140	2120.20	0.01	0	-132	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	118.06	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
38	20230725	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	3315765	1564	9.49	2115	2125	2115	2780	1500	2140	2120.05	0.01	0	-132	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	118.06	1.06	12	0.03	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
39	20230725	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2678265	1264	7.67	2115	2125	2115	2780	1500	2140	2118.88	0.01	0	-132	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	118.06	1.06	12	0.02	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
40	20230725	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2308515	1090	6.61	2115	2125	2115	2780	1500	2140	2117.90	0.01	0	42	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	109	117.78	1.06	12	0.02	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
41	20230725	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	4230	2	0.01	2115	2115	2115	2780	1500	2140	2115.00	0.01	0	0	2220	2180	2145	2105	2070	2162	2087	5	640	100	1540	5	1	5120000	108	117.50	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		377	N	N	0	N	00	N
42	20230724	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	35570185	16482	125.26	2185	2185	2110	2825	1525	2175	2158.12	0.01	0	898	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	110	118.89	1.07	12	0.32	18.00	2006.00	2210	20230706	-3.17	1980	20221123	8.08	2210	-3.17	20230706	1995	7.27	20230104	2210	-3.17	20230706	1980	8.08	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
43	20230724	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-65	5	-2.99	35439200	16420	124.79	2185	2185	2110	2825	1525	2175	2158.29	0.01	0	958	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	108	117.22	1.05	12	0.32	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
44	20230724	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	27089775	12525	95.19	2185	2185	2145	2825	1525	2175	2162.86	0.01	0	1457	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	110	119.17	1.07	12	0.24	18.00	2006.00	2210	20230706	-2.94	1980	20221123	8.33	2210	-2.94	20230706	1995	7.52	20230104	2210	-2.94	20230706	1980	8.33	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
45	20230724	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	23622465	10912	82.93	2185	2185	2145	2825	1525	2175	2164.82	0.01	0	2559	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	110	119.44	1.07	12	0.21	18.00	2006.00	2210	20230706	-2.71	1980	20221123	8.59	2210	-2.71	20230706	1995	7.77	20230104	2210	-2.71	20230706	1980	8.59	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
46	20230724	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	12866230	5908	44.90	2185	2185	2150	2825	1525	2175	2177.76	0.01	0	3255	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	110	119.44	1.07	12	0.12	18.00	2006.00	2210	20230706	-2.71	1980	20221123	8.59	2210	-2.71	20230706	1995	7.77	20230104	2210	-2.71	20230706	1980	8.59	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
47	20230724	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	11797675	5411	41.12	2185	2185	2150	2825	1525	2175	2180.31	0.01	0	3752	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	110	119.44	1.07	12	0.11	18.00	2006.00	2210	20230706	-2.71	1980	20221123	8.59	2210	-2.71	20230706	1995	7.77	20230104	2210	-2.71	20230706	1980	8.59	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
48	20230724	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	10577250	4844	36.81	2185	2185	2155	2825	1525	2175	2183.58	0.01	0	4319	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	110	119.72	1.07	12	0.09	18.00	2006.00	2210	20230706	-2.49	1980	20221123	8.84	2210	-2.49	20230706	1995	8.02	20230104	2210	-2.49	20230706	1980	8.84	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
49	20230724	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	63365	29	0.22	2185	2185	2185	2825	1525	2175	2185.00	0.01	0	0	2228	2201	2178	2151	2128	2190	2140	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.00	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		378	N	N	0	N	00	N
50	20230721	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	28799515	13158	198.49	2200	2205	2155	2860	1540	2200	2188.75	0.01	0	2174	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	111	120.83	1.08	12	0.26	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
51	20230721	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	28284975	12920	194.90	2200	2205	2155	2860	1540	2200	2189.24	0.01	0	2382	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	111	120.00	1.08	12	0.25	18.00	2006.00	2210	20230706	-2.26	1980	20221123	9.09	2210	-2.26	20230706	1995	8.27	20230104	2210	-2.26	20230706	1980	9.09	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
52	20230721	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	23095660	10530	158.85	2200	2205	2175	2860	1540	2200	2193.32	0.01	0	3847	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	111	120.83	1.08	12	0.21	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
53	20230721	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	19756935	8995	135.69	2200	2205	2175	2860	1540	2200	2196.44	0.01	0	4872	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	111	120.83	1.08	12	0.18	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
54	20230721	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	18578080	8453	127.52	2200	2205	2175	2860	1540	2200	2197.81	0.01	0	5414	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	111	120.83	1.08	12	0.17	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
55	20230721	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	17471005	7944	119.84	2200	2205	2175	2860	1540	2200	2199.27	0.01	0	5955	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	111	120.83	1.08	12	0.16	18.00	2006.00	2210	20230706	-1.58	1980	20221123	9.85	2210	-1.58	20230706	1995	9.02	20230104	2210	-1.58	20230706	1980	9.85	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
56	20230721	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	14634045	6642	100.20	2200	2205	2180	2860	1540	2200	2203.26	0.01	0	6532	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	112	121.11	1.09	12	0.13	18.00	2006.00	2210	20230706	-1.36	1980	20221123	10.10	2210	-1.36	20230706	1995	9.27	20230104	2210	-1.36	20230706	1980	10.10	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
57	20230721	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6600	3	0.05	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	0	2216	2207	2196	2187	2176	2212	2192	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
58	20230720	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14608435	6629	65.41	2195	2205	2185	2850	1540	2195	2203.72	0.01	0	5478	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.13	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
59	20230720	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14608435	6629	65.41	2195	2205	2185	2850	1540	2195	2203.72	0.01	0	5478	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.13	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
60	20230720	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14485915	6573	64.86	2195	2205	2190	2850	1540	2195	2203.85	0.01	0	5488	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.13	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
61	20230720	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14485915	6573	64.86	2195	2205	2190	2850	1540	2195	2203.85	0.01	0	5488	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.13	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
62	20230720	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	14463915	6563	64.76	2195	2205	2190	2850	1540	2195	2203.86	0.01	0	5498	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.13	18.00	2006.00	2210	20230706	-0.90	1980	20221123	10.61	2210	-0.90	20230706	1995	9.77	20230104	2210	-0.90	20230706	1980	10.61	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
63	20230720	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14452950	6558	64.71	2195	2205	2195	2850	1540	2195	2203.87	0.01	0	5499	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.13	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
64	20230720	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	26390	12	0.12	2195	2200	2195	2850	1540	2195	2199.17	0.01	0	0	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
65	20230720	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	26390	12	0.12	2195	2200	2195	2850	1540	2195	2199.17	0.01	0	0	2211	2202	2191	2182	2171	2197	2177	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
66	20230719	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22292760	10134	50.40	2200	2200	2180	2860	1540	2200	2199.80	0.01	0	9999	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.20	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
67	20230719	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22292760	10134	50.40	2200	2200	2180	2860	1540	2200	2199.80	0.01	0	9999	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.20	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
68	20230719	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22063710	10029	49.87	2200	2200	2185	2860	1540	2200	2199.99	0.01	0	9999	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.20	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
69	20230719	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	63710	29	0.14	2200	2200	2185	2860	1540	2200	2196.90	0.01	0	0	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
70	20230719	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26310	12	0.06	2200	2200	2185	2860	1540	2200	2192.50	0.01	0	0	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
71	20230719	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11000	5	0.02	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	0	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
72	20230719	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11000	5	0.02	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	0	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
73	20230719	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11000	5	0.02	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	0	2220	2210	2195	2185	2170	2212	2187	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		317	N	N	0	N	00	N
74	20230718	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	44187210	20109	123.47	2200	2205	2180	2860	1540	2200	2197.38	0.01	0	13273	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.39	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
75	20230718	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	44187210	20109	123.47	2200	2205	2180	2860	1540	2200	2197.38	0.01	0	13273	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.39	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
76	20230718	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10997410	5000	30.70	2200	2205	2180	2860	1540	2200	2199.48	0.01	0	4653	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.10	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
77	20230718	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10977655	4991	30.65	2200	2205	2180	2860	1540	2200	2199.49	0.01	0	4662	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.10	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
78	20230718	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	10487065	4767	29.27	2200	2205	2180	2860	1540	2200	2199.93	0.01	0	4680	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.39	1.09	12	0.09	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
79	20230718	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	10476140	4762	29.24	2200	2205	2180	2860	1540	2200	2199.95	0.01	0	4680	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.09	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
80	20230718	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	68130	31	0.19	2200	2205	2180	2860	1540	2200	2197.74	0.01	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
81	20230718	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	33050	15	0.09	2200	2205	2200	2860	1540	2200	2203.33	0.01	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.50	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.23	1980	20221123	11.36	2210	-0.23	20230706	1995	10.53	20230104	2210	-0.23	20230706	1980	11.36	20221123	0.12	N	400840	100	5 억		344	N	N	0	N	00	N
82	20230717	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	35728260	16286	99.53	2190	2200	2180	2845	1535	2190	2193.80	0.00	0	8808	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	113	122.22	1.10	12	0.32	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
83	20230717	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	34337780	15650	95.64	2190	2200	2180	2845	1535	2190	2194.11	0.00	0	8567	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	112	121.39	1.09	12	0.31	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
84	20230717	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	24834100	11304	69.08	2190	2200	2185	2845	1535	2190	2196.93	0.00	0	8709	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	113	122.22	1.10	12	0.22	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
85	20230717	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5012605	2294	14.02	2190	2200	2185	2845	1535	2190	2185.09	0.00	0	-227	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	112	121.39	1.09	12	0.04	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
86	20230717	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5012605	2294	14.02	2190	2200	2185	2845	1535	2190	2185.09	0.00	0	-227	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	112	121.39	1.09	12	0.04	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
87	20230717	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4108015	1880	11.49	2190	2200	2185	2845	1535	2190	2185.11	0.00	0	54	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	112	121.39	1.09	12	0.04	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
88	20230717	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	28580	13	0.08	2190	2200	2190	2845	1535	2190	2198.46	0.00	0	0	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
89	20230717	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	26380	12	0.07	2190	2200	2190	2845	1535	2190	2198.33	0.00	0	0	2210	2200	2190	2180	2170	2205	2185	5	655	100	1570	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		250	N	N	0	N	00	N
90	20230714	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	35987845	16363	381.96	2180	2200	2180	2860	1540	2200	2199.34	0.01	0	-2187	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	112	121.67	1.09	12	0.32	18.00	2006.00	2210	20230706	-0.90	1980	20221123	10.61	2210	-0.90	20230706	1995	9.77	20230104	2210	-0.90	20230706	1980	10.61	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
91	20230714	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	35954895	16348	381.61	2180	2200	2180	2860	1540	2200	2199.35	0.01	0	-2187	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.32	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
92	20230714	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	35954895	16348	381.61	2180	2200	2180	2860	1540	2200	2199.35	0.01	0	-2187	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.32	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
93	20230714	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2503085	1138	26.56	2180	2200	2180	2860	1540	2200	2199.55	0.01	0	-6	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.02	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
94	20230714	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2252755	1024	23.90	2180	2200	2180	2860	1540	2200	2199.96	0.01	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.02	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
95	20230714	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2228560	1013	23.65	2180	2200	2180	2860	1540	2200	2199.96	0.01	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.02	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
96	20230714	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	28560	13	0.30	2180	2200	2180	2860	1540	2200	2196.92	0.01	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
97	20230714	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26360	12	0.28	2180	2200	2180	2860	1540	2200	2196.67	0.01	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
98	20230713	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	9361135	4284	13.66	2185	2200	2185	2850	1540	2195	2185.14	0.01	0	4234	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.08	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
99	20230713	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	9361135	4284	13.66	2185	2200	2185	2850	1540	2195	2185.14	0.01	0	4234	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.08	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
100	20230713	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9339135	4274	13.63	2185	2200	2185	2850	1540	2195	2185.10	0.01	0	4234	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.08	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
101	20230713	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9339135	4274	13.63	2185	2200	2185	2850	1540	2195	2185.10	0.01	0	4234	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.08	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
102	20230713	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7569160	3464	11.04	2185	2200	2185	2850	1540	2195	2185.09	0.01	0	3439	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.07	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
103	20230713	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7564770	3462	11.04	2185	2200	2185	2850	1540	2195	2185.09	0.01	0	3439	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.07	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
104	20230713	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7564770	3462	11.04	2185	2200	2185	2850	1540	2195	2185.09	0.01	0	3439	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.07	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
105	20230713	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	26370	12	0.04	2185	2200	2185	2850	1540	2195	2197.50	0.01	0	0	2215	2205	2190	2180	2165	2210	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		293	N	N	0	N	00	N
106	20230712	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	68658610	31366	341.38	2175	2200	2175	2860	1540	2200	2188.95	0.01	0	-1090	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.61	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
107	20230712	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	68300525	31203	339.61	2175	2200	2175	2860	1540	2200	2188.91	0.01	0	-1052	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.61	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
108	20230712	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	65323545	29842	324.79	2175	2200	2175	2860	1540	2200	2188.98	0.01	0	-833	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.39	1.09	12	0.58	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
109	20230712	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	30997585	14236	154.94	2175	2200	2175	2860	1540	2200	2177.41	0.01	0	-612	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.39	1.09	12	0.28	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
110	20230712	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	29823490	13699	149.10	2175	2200	2175	2860	1540	2200	2177.06	0.01	0	-395	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.39	1.09	12	0.27	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
111	20230712	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	27656680	12706	138.29	2175	2200	2175	2860	1540	2200	2176.66	0.01	0	-178	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	112	121.11	1.09	12	0.25	18.00	2006.00	2210	20230706	-1.36	1980	20221123	10.10	2210	-1.36	20230706	1995	9.27	20230104	2210	-1.36	20230706	1980	10.10	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
112	20230712	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26305795	12088	131.56	2175	2200	2175	2860	1540	2200	2176.19	0.01	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.24	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
113	20230712	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26350	12	0.13	2175	2200	2175	2860	1540	2200	2195.83	0.01	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		297	N	N	0	N	00	N
114	20230711	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	20198045	9188	290.48	2180	2200	2180	2850	1540	2195	2198.31	0.01	0	-175	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.18	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
115	20230711	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	19980810	9089	287.35	2180	2200	2180	2850	1540	2195	2198.35	0.01	0	-169	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.18	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
116	20230711	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2086605	954	30.16	2180	2200	2180	2850	1540	2195	2187.22	0.01	0	-35	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.02	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
117	20230711	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1654935	757	23.93	2180	2200	2180	2850	1540	2195	2186.18	0.01	0	-29	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	112	121.39	1.09	12	0.01	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
118	20230711	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1287270	589	18.62	2180	2200	2180	2850	1540	2195	2185.52	0.01	0	-26	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	112	121.39	1.09	12	0.01	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
119	20230711	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1051290	481	15.21	2180	2200	2180	2850	1540	2195	2185.63	0.01	0	-26	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	112	121.39	1.09	12	0.01	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
120	20230711	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	685620	314	9.93	2180	2200	2180	2850	1540	2195	2183.50	0.01	0	-12	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	112	121.39	1.09	12	0.01	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
121	20230711	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	462360	212	6.70	2180	2200	2180	2850	1540	2195	2180.94	0.01	0	0	2208	2201	2188	2181	2168	2205	2185	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		337	N	N	0	N	00	N
122	20230710	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	6896325	3163	893.50	2175	2195	2175	2840	1530	2185	2180.31	0.01	0	-39	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.06	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
123	20230710	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	6767015	3104	876.84	2175	2195	2175	2840	1530	2185	2180.10	0.01	0	-10	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.67	1.09	12	0.06	18.00	2006.00	2210	20230706	-0.90	1980	20221123	10.61	2210	-0.90	20230706	1995	9.77	20230104	2210	-0.90	20230706	1980	10.61	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
124	20230710	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	30690	14	3.95	2175	2195	2175	2840	1530	2185	2192.14	0.01	0	0	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
125	20230710	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	30690	14	3.95	2175	2195	2175	2840	1530	2185	2192.14	0.01	0	0	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
126	20230710	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	30690	14	3.95	2175	2195	2175	2840	1530	2185	2192.14	0.01	0	0	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
127	20230710	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	28495	13	3.67	2175	2195	2175	2840	1530	2185	2191.92	0.01	0	0	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
128	20230710	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26300	12	3.39	2175	2195	2175	2840	1530	2185	2191.67	0.01	0	0	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
129	20230710	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26300	12	3.39	2175	2195	2175	2840	1530	2185	2191.67	0.01	0	0	2218	2201	2188	2171	2158	2210	2180	5	655	100	1570	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
130	20230707	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	775875	354	2.10	2175	2205	2175	2860	1540	2200	2191.74	0.01	0	235	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	112	121.39	1.09	12	0.01	18.00	2006.00	2210	20230706	-1.13	1980	20221123	10.35	2210	-1.13	20230706	1995	9.52	20230104	2210	-1.13	20230706	1980	10.35	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
131	20230707	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	773690	353	2.10	2175	2205	2175	2860	1540	2200	2191.76	0.01	0	235	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.01	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
132	20230707	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	773690	353	2.10	2175	2205	2175	2860	1540	2200	2191.76	0.01	0	235	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.01	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
133	20230707	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	773690	353	2.10	2175	2205	2175	2860	1540	2200	2191.76	0.01	0	235	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.01	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
134	20230707	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	773690	353	2.10	2175	2205	2175	2860	1540	2200	2191.76	0.01	0	235	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.01	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
135	20230707	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	158080	72	0.43	2175	2205	2175	2860	1540	2200	2195.56	0.01	0	0	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2210	20230706	-0.68	1980	20221123	10.86	2210	-0.68	20230706	1995	10.03	20230104	2210	-0.68	20230706	1980	10.86	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
136	20230707	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	26380	12	0.07	2175	2205	2175	2860	1540	2200	2198.33	0.01	0	0	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	113	122.50	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.23	1980	20221123	11.36	2210	-0.23	20230706	1995	10.53	20230104	2210	-0.23	20230706	1980	11.36	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
137	20230707	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	26380	12	0.07	2175	2205	2175	2860	1540	2200	2198.33	0.01	0	0	2230	2215	2195	2180	2160	2222	2187	5	660	100	1580	5	1	5120000	113	122.50	1.10	12	0.00	18.00	2006.00	2210	20230706	-0.23	1980	20221123	11.36	2210	-0.23	20230706	1995	10.53	20230104	2210	-0.23	20230706	1980	11.36	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
138	20230706	161040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	37005015	16821	133.71	2175	2210	2175	2860	1540	2200	2199.93	0.01	0	7191	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.33	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
139	20230706	151040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-10	5	-0.45	36849235	16750	133.15	2175	2210	2175	2860	1540	2200	2199.95	0.01	0	7221	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	112	121.67	1.09	12	0.33	18.00	2006.00	2210	20230706	-0.90	1980	20221123	10.61	2210	-0.90	20230706	1995	9.77	20230104	2210	-0.90	20230706	1980	10.61	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
140	20230706	141042	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	35471365	16123	128.16	2175	2210	2175	2860	1540	2200	2200.05	0.01	0	7498	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.31	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
141	20230706	131038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	33761420	15344	121.97	2175	2210	2175	2860	1540	2200	2200.30	0.01	0	7500	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.30	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
142	20230706	121003	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	33739420	15334	121.89	2175	2210	2175	2860	1540	2200	2200.30	0.01	0	7500	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.30	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
143	20230706	111045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	33739420	15334	121.89	2175	2210	2175	2860	1540	2200	2200.30	0.01	0	7500	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.30	18.00	2006.00	2210	20230706	-0.45	1980	20221123	11.11	2210	-0.45	20230706	1995	10.28	20230104	2210	-0.45	20230706	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
144	20230706	101041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	17628550	8013	63.70	2175	2200	2175	2860	1540	2200	2199.99	0.01	0	7500	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.16	18.00	2006.00	2200	20230704	0.00	1980	20221123	11.11	2200	0.00	20230704	1995	10.28	20230104	2200	0.00	20230704	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
145	20230706	091039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	1126350	512	4.07	2175	2200	2175	2860	1540	2200	2199.90	0.01	0	0	2220	2210	2190	2180	2160	2215	2185	5	660	100	1580	5	1	5120000	113	122.22	1.10	12	0.01	18.00	2006.00	2200	20230704	0.00	1980	20221123	11.11	2200	0.00	20230704	1995	10.28	20230104	2200	0.00	20230704	1980	11.11	20221123	0.12	N	400840	100	5 억		385	N	N	0	N	00	N
146	20230705	161034	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	27645765	12580	75.61	2170	2200	2170	2850	1540	2195	2197.60	0.01	0	9240	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.25	18.00	2006.00	2200	20230704	0.00	1980	20221123	11.11	2200	0.00	20230704	1995	10.28	20230104	2200	0.00	20230704	1980	11.11	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
147	20230705	151031	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	26869685	12227	73.49	2170	2200	2170	2850	1540	2195	2197.57	0.01	0	9106	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.24	18.00	2006.00	2200	20230704	-0.45	1980	20221123	10.61	2200	0.00	20230704	1995	9.77	20230104	2200	-0.45	20230704	1980	10.61	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
148	20230705	141020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	21376825	9727	58.47	2170	2200	2170	2850	1540	2195	2197.68	0.01	0	7591	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.19	18.00	2006.00	2200	20230704	-0.45	1980	20221123	10.61	2200	0.00	20230704	1995	9.77	20230104	2200	-0.45	20230704	1980	10.61	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
149	20230705	131022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	16613730	7560	45.44	2170	2200	2170	2850	1540	2195	2197.58	0.01	0	5974	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.15	18.00	2006.00	2200	20230704	0.00	1980	20221123	11.11	2200	0.00	20230704	1995	10.28	20230104	2200	0.00	20230704	1980	11.11	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
150	20230705	121021	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	0	3	0.00	12102505	5508	33.11	2170	2200	2170	2850	1540	2195	2197.26	0.01	0	4047	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.11	18.00	2006.00	2200	20230704	-0.23	1980	20221123	10.86	2200	0.00	20230704	1995	10.03	20230104	2200	-0.23	20230704	1980	10.86	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
151	20230705	111031	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	7565050	3445	20.71	2170	2200	2170	2850	1540	2195	2195.95	0.01	0	2184	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	113	122.22	1.10	12	0.07	18.00	2006.00	2200	20230704	0.00	1980	20221123	11.11	2200	0.00	20230704	1995	10.28	20230104	2200	0.00	20230704	1980	11.11	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
152	20230705	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1258020	575	3.46	2170	2195	2170	2850	1540	2195	2187.86	0.01	0	367	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.01	18.00	2006.00	2200	20230704	-0.45	1980	20221123	10.61	2200	-0.45	20230704	1995	9.77	20230104	2200	-0.45	20230704	1980	10.61	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
153	20230705	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26290	12	0.07	2170	2195	2170	2850	1540	2195	2190.83	0.01	0	0	2221	2207	2186	2172	2151	2215	2180	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2200	20230704	-0.23	1980	20221123	10.86	2200	-0.23	20230704	1995	10.03	20230104	2200	-0.23	20230704	1980	10.86	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
154	20230704	161017	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	0	3	0.00	36399730	16637	218.99	2185	2200	2165	2850	1540	2195	2187.88	0.01	0	5594	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.32	18.00	2006.00	2200	20230704	-0.23	1980	20221123	10.86	2200	-0.23	20230704	1995	10.03	20230104	2200	-0.23	20230704	1980	10.86	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
155	20230704	151006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	35466145	16211	213.39	2185	2200	2165	2850	1540	2195	2187.78	0.01	0	5505	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.32	18.00	2006.00	2200	20230704	-0.45	1980	20221123	10.61	2200	-0.45	20230704	1995	9.77	20230104	2200	-0.45	20230704	1980	10.61	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
156	20230704	141010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	30086610	13752	181.02	2185	2200	2165	2850	1540	2195	2187.80	0.01	0	4286	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.27	18.00	2006.00	2200	20230704	-0.45	1980	20221123	10.61	2200	-0.45	20230704	1995	9.77	20230104	2200	-0.45	20230704	1980	10.61	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
157	20230704	130959	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	0	3	0.00	23358660	10675	140.52	2185	2200	2165	2850	1540	2195	2188.16	0.01	0	4051	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.21	18.00	2006.00	2200	20230704	-0.23	1980	20221123	10.86	2200	-0.23	20230704	1995	10.03	20230104	2200	-0.23	20230704	1980	10.86	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
158	20230704	121009	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	17549505	8020	105.57	2185	2200	2165	2850	1540	2195	2188.22	0.01	0	2814	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.16	18.00	2006.00	2200	20230704	-0.45	1980	20221123	10.61	2200	-0.45	20230704	1995	9.77	20230104	2200	-0.45	20230704	1980	10.61	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
159	20230704	111002	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	8481255	3882	51.10	2185	2195	2165	2850	1540	2195	2184.76	0.01	0	1587	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.67	1.09	12	0.08	18.00	2006.00	2195	20230703	-0.23	1980	20221123	10.61	2195	0.00	20230703	1995	9.77	20230104	2195	-0.23	20230703	1980	10.61	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
160	20230704	100957	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-20	5	-0.91	3000600	1374	18.09	2185	2195	2165	2850	1540	2195	2183.84	0.01	0	305	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	111	120.83	1.08	12	0.03	18.00	2006.00	2195	20230703	-0.91	1980	20221123	9.85	2195	0.00	20230703	1995	9.02	20230104	2195	-0.91	20230703	1980	9.85	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
161	20230704	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	0	2205	2200	2190	2185	2175	2202	2187	5	655	100	1580	5	1	5120000	112	121.94	1.09	12	0.00	18.00	2006.00	2195	20230703	0.00	1980	20221123	10.86	2195	0.00	20230703	1995	10.03	20230104	2195	0.00	20230703	1980	10.86	20221123	0.12	N	400840	100	5 억		369	N	N	0	N	00	N
162	20230703	160947	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	15	2	0.69	16627710	7597	155.77	2180	2195	2180	2830	1530	2180	2188.72	0.01	0	4933	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.94	1.09	12	0.15	18.00	2006.00	2195	20230703	0.00	1980	20221123	10.86	2195	0.00	20230703	1995	10.03	20230104	2195	0.00	20230703	1980	10.86	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
163	20230703	150958	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	15	2	0.69	16316055	7455	152.86	2180	2195	2180	2830	1530	2180	2188.61	0.01	0	4795	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.94	1.09	12	0.15	18.00	2006.00	2195	20230703	0.00	1980	20221123	10.86	2195	0.00	20230703	1995	10.03	20230104	2195	0.00	20230703	1980	10.86	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
164	20230703	140957	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	14178190	6479	132.85	2180	2195	2180	2830	1530	2180	2188.33	0.01	0	3900	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.67	1.09	12	0.13	18.00	2006.00	2195	20230703	-0.23	1980	20221123	10.61	2195	-0.23	20230703	1995	9.77	20230104	2195	-0.23	20230703	1980	10.61	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
165	20230703	130950	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	12406480	5670	116.26	2180	2195	2180	2830	1530	2180	2188.09	0.01	0	3091	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.67	1.09	12	0.11	18.00	2006.00	2195	20230703	-0.23	1980	20221123	10.61	2195	-0.23	20230703	1995	9.77	20230104	2195	-0.23	20230703	1980	10.61	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
166	20230703	120957	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	5	2	0.23	10158295	4643	95.20	2180	2195	2180	2830	1530	2180	2187.87	0.01	0	2268	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.09	18.00	2006.00	2195	20230703	-0.46	1980	20221123	10.35	2195	-0.46	20230703	1995	9.52	20230104	2195	-0.46	20230703	1980	10.35	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
167	20230703	110951	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	6209180	2836	58.15	2180	2195	2180	2830	1530	2180	2189.41	0.01	0	1363	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.67	1.09	12	0.06	18.00	2006.00	2195	20230703	-0.23	1980	20221123	10.61	2195	-0.23	20230703	1995	9.77	20230104	2195	-0.23	20230703	1980	10.61	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
168	20230703	100937	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	1919015	878	18.00	2180	2190	2180	2830	1530	2180	2185.67	0.01	0	510	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.67	1.09	12	0.02	18.00	2006.00	2190	20230627	0.00	1980	20221123	10.61	2190	0.00	20230627	1995	9.77	20230104	2190	0.00	20230627	1980	10.61	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
169	20230703	090947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2186	2182	2176	2172	2166	2185	2175	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.00	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N