KissMeData/456490/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	161257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-20	5	-0.92	465338575	216182	52.68	2165	2180	2135	2810	1520	2165	2152.59	0.58	0	6037	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	90	0.00	0.00	12	5.15	0.00	0.00	8190	20230707	-73.81	2110	20230728	1.66	8190	-73.81	20230707	2110	1.66	20230728	8190	-73.81	20230707	2110	1.66	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
3	20230731	151254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-20	5	-0.92	445846855	207097	50.47	2165	2180	2135	2810	1520	2165	2152.81	0.58	0	6037	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	90	0.00	0.00	12	4.93	0.00	0.00	8190	20230707	-73.81	2110	20230728	1.66	8190	-73.81	20230707	2110	1.66	20230728	8190	-73.81	20230707	2110	1.66	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
4	20230731	141301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	373254010	173223	42.21	2165	2180	2135	2810	1520	2165	2154.73	0.58	0	5637	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	4.12	0.00	0.00	8190	20230707	-73.57	2110	20230728	2.61	8190	-73.57	20230707	2110	2.61	20230728	8190	-73.57	20230707	2110	2.61	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
5	20230731	131305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-5	5	-0.23	338732960	157212	38.31	2165	2180	2135	2810	1520	2165	2154.60	0.58	0	5487	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	3.74	0.00	0.00	8190	20230707	-73.63	2110	20230728	2.37	8190	-73.63	20230707	2110	2.37	20230728	8190	-73.63	20230707	2110	2.37	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
6	20230731	121313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-15	5	-0.69	274568920	127297	31.02	2165	2180	2135	2810	1520	2165	2156.89	0.58	0	5452	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	90	0.00	0.00	12	3.03	0.00	0.00	8190	20230707	-73.75	2110	20230728	1.90	8190	-73.75	20230707	2110	1.90	20230728	8190	-73.75	20230707	2110	1.90	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
7	20230731	111314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	10	2	0.46	239145945	110904	27.03	2165	2180	2135	2810	1520	2165	2156.30	0.58	0	5352	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	2.64	0.00	0.00	8190	20230707	-73.44	2110	20230728	3.08	8190	-73.44	20230707	2110	3.08	20230728	8190	-73.44	20230707	2110	3.08	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
8	20230731	101311	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	193008100	89590	21.83	2165	2180	2135	2810	1520	2165	2154.29	0.58	0	5560	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	2.13	0.00	0.00	8190	20230707	-73.57	2110	20230728	2.61	8190	-73.57	20230707	2110	2.61	20230728	8190	-73.57	20230707	2110	2.61	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
9	20230731	091259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	65968300	30436	7.42	2165	2180	2155	2810	1520	2165	2167.48	0.58	0	-1753	2281	2222	2166	2107	2051	2252	2137	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	0.72	0.00	0.00	8190	20230707	-73.57	2110	20230728	2.61	8190	-73.57	20230707	2110	2.61	20230728	8190	-73.57	20230707	2110	2.61	20230728	0.00	N	456490	100	4 억		24317	N	N	0	N	00	N
10	20230728	161301	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	40	2	1.88	844950960	392436	107.31	2120	2225	2110	2760	1490	2125	2153.12	0.37	0	8727	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	91	0.00	0.00	12	9.34	0.00	0.00	8190	20230707	-73.57	2110	20230728	2.61	8190	-73.57	20230707	2110	2.61	20230728	8190	-73.57	20230707	2110	2.61	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
11	20230728	151257	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2170	45	2	2.12	798378515	371002	101.45	2120	2225	2110	2760	1490	2125	2151.98	0.37	0	8727	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	91	0.00	0.00	12	8.83	0.00	0.00	8190	20230707	-73.50	2110	20230728	2.84	8190	-73.50	20230707	2110	2.84	20230728	8190	-73.50	20230707	2110	2.84	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
12	20230728	141256	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2170	45	2	2.12	675826755	314118	85.89	2120	2225	2110	2760	1490	2125	2151.54	0.37	0	6743	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	91	0.00	0.00	12	7.48	0.00	0.00	8190	20230707	-73.50	2110	20230728	2.84	8190	-73.50	20230707	2110	2.84	20230728	8190	-73.50	20230707	2110	2.84	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
13	20230728	131300	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	20	2	0.94	439580055	205701	56.25	2120	2180	2110	2760	1490	2125	2137.01	0.37	0	6115	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	90	0.00	0.00	12	4.90	0.00	0.00	8190	20230707	-73.81	2110	20230728	1.66	8190	-73.81	20230707	2110	1.66	20230728	8190	-73.81	20230707	2110	1.66	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
14	20230728	121257	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2135	10	2	0.47	273891905	128761	35.21	2120	2150	2110	2760	1490	2125	2127.14	0.37	0	2892	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	90	0.00	0.00	12	3.07	0.00	0.00	8190	20230707	-73.93	2110	20230728	1.18	8190	-73.93	20230707	2110	1.18	20230728	8190	-73.93	20230707	2110	1.18	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
15	20230728	111303	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2140	15	2	0.71	215090065	101253	27.69	2120	2145	2110	2760	1490	2125	2124.28	0.37	0	2892	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	90	0.00	0.00	12	2.41	0.00	0.00	8190	20230707	-73.87	2110	20230728	1.42	8190	-73.87	20230707	2110	1.42	20230728	8190	-73.87	20230707	2110	1.42	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
16	20230728	101254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2125	0	3	0.00	164530735	77506	21.19	2120	2145	2110	2760	1490	2125	2122.80	0.37	0	-477	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	89	0.00	0.00	12	1.85	0.00	0.00	8190	20230707	-74.05	2110	20230728	0.71	8190	-74.05	20230707	2110	0.71	20230728	8190	-74.05	20230707	2110	0.71	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
17	20230728	091303	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2135	10	2	0.47	44311250	20845	5.70	2120	2145	2120	2760	1490	2125	2125.76	0.37	0	-566	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4200000	90	0.00	0.00	12	0.50	0.00	0.00	8190	20230707	-73.93	2120	20230728	0.71	8190	-73.93	20230707	2120	0.71	20230728	8190	-73.93	20230707	2120	0.71	20230728	0.00	N	456490	100	4 억		15590	N	N	0	N	00	N
18	20230727	161254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2125	-25	5	-1.16	770859505	359685	36.10	2135	2170	2125	2795	1505	2150	2143.14	0.41	-43076	-1686	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	89	0.00	0.00	12	8.56	0.00	0.00	8190	20230707	-74.05	2125	20230727	0.00	8190	-74.05	20230707	2125	0.00	20230727	8190	-74.05	20230707	2125	0.00	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
19	20230727	151255	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2135	-15	5	-0.70	717079260	334418	33.56	2135	2170	2130	2795	1505	2150	2144.22	0.41	-43076	-631	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	7.96	0.00	0.00	8190	20230707	-73.93	2130	20230727	0.23	8190	-73.93	20230707	2130	0.23	20230727	8190	-73.93	20230707	2130	0.23	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
20	20230727	141249	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	-5	5	-0.23	646703685	301523	30.26	2135	2170	2130	2795	1505	2150	2144.75	0.41	-43076	-493	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	7.18	0.00	0.00	8190	20230707	-73.81	2130	20230727	0.70	8190	-73.81	20230707	2130	0.70	20230727	8190	-73.81	20230707	2130	0.70	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
21	20230727	131246	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2160	10	2	0.47	576460780	268800	26.98	2135	2170	2130	2795	1505	2150	2144.52	0.41	-43076	-1298	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	91	0.00	0.00	12	6.40	0.00	0.00	8190	20230707	-73.63	2130	20230727	1.41	8190	-73.63	20230707	2130	1.41	20230727	8190	-73.63	20230707	2130	1.41	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
22	20230727	121250	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2150	0	3	0.00	499183325	232674	23.35	2135	2170	2130	2795	1505	2150	2145.37	0.41	-43076	-762	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	5.54	0.00	0.00	8190	20230707	-73.75	2130	20230727	0.94	8190	-73.75	20230707	2130	0.94	20230727	8190	-73.75	20230707	2130	0.94	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
23	20230727	111252	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	-5	5	-0.23	418318530	194882	19.56	2135	2170	2130	2795	1505	2150	2146.48	0.41	-43076	-99	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	4.64	0.00	0.00	8190	20230707	-73.81	2130	20230727	0.70	8190	-73.81	20230707	2130	0.70	20230727	8190	-73.81	20230707	2130	0.70	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
24	20230727	101248	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	-5	5	-0.23	288569185	134531	13.50	2135	2170	2130	2795	1505	2150	2144.91	0.41	-43076	-831	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	90	0.00	0.00	12	3.20	0.00	0.00	8190	20230707	-73.81	2130	20230727	0.70	8190	-73.81	20230707	2130	0.70	20230727	8190	-73.81	20230707	2130	0.70	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
25	20230727	091248	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2160	10	2	0.47	138958620	64759	6.50	2135	2170	2130	2795	1505	2150	2145.63	0.41	-43076	-4230	2363	2256	2193	2086	2023	2225	2055	4	645	100	1500	5	1	4200000	91	0.00	0.00	12	1.54	0.00	0.00	8190	20230707	-73.63	2130	20230727	1.41	8190	-73.63	20230707	2130	1.41	20230727	8190	-73.63	20230707	2130	1.41	20230727	0.00	N	456490	100	4 억		17276	N	N	0	N	00	N
26	20230726	161246	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2150	-10	5	-0.46	2159805740	986161	112.78	2170	2300	2130	2805	1515	2160	2190.58	1.44	0	-43078	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	90	0.00	0.00	12	23.48	0.00	0.00	8190	20230707	-73.75	2130	20230726	0.94	8190	-73.75	20230707	2130	0.94	20230726	8190	-73.75	20230707	2130	0.94	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
27	20230726	151251	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2145	-15	5	-0.69	2077275525	947738	108.39	2170	2300	2130	2805	1515	2160	2191.84	1.44	0	-42509	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	90	0.00	0.00	12	22.57	0.00	0.00	8190	20230707	-73.81	2130	20230726	0.70	8190	-73.81	20230707	2130	0.70	20230726	8190	-73.81	20230707	2130	0.70	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
28	20230726	141241	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	5	2	0.23	1777404655	808147	92.43	2170	2300	2150	2805	1515	2160	2199.38	1.44	0	-10586	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	19.24	0.00	0.00	8190	20230707	-73.57	2150	20230726	0.70	8190	-73.57	20230707	2150	0.70	20230726	8190	-73.57	20230707	2150	0.70	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
29	20230726	131236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2195	35	2	1.62	1453021145	658933	75.36	2170	2300	2150	2805	1515	2160	2205.14	1.44	0	-10279	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	92	0.00	0.00	12	15.69	0.00	0.00	8190	20230707	-73.20	2150	20230726	2.09	8190	-73.20	20230707	2150	2.09	20230726	8190	-73.20	20230707	2150	2.09	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
30	20230726	121243	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2200	40	2	1.85	1325776095	600784	68.71	2170	2300	2150	2805	1515	2160	2206.78	1.44	0	-3766	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	92	0.00	0.00	12	14.30	0.00	0.00	8190	20230707	-73.14	2150	20230726	2.33	8190	-73.14	20230707	2150	2.33	20230726	8190	-73.14	20230707	2150	2.33	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
31	20230726	111236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2185	25	2	1.16	1238463560	560930	64.15	2170	2300	2150	2805	1515	2160	2207.91	1.44	0	-1103	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	92	0.00	0.00	12	13.36	0.00	0.00	8190	20230707	-73.32	2150	20230726	1.63	8190	-73.32	20230707	2150	1.63	20230726	8190	-73.32	20230707	2150	1.63	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
32	20230726	101245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2195	35	2	1.62	939687205	423351	48.42	2170	2300	2150	2805	1515	2160	2219.70	1.44	0	1059	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	92	0.00	0.00	12	10.08	0.00	0.00	8190	20230707	-73.20	2150	20230726	2.09	8190	-73.20	20230707	2150	2.09	20230726	8190	-73.20	20230707	2150	2.09	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
33	20230726	091240	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	5	2	0.23	143814730	66478	7.60	2170	2185	2150	2805	1515	2160	2163.37	1.44	0	3067	2330	2245	2200	2115	2070	2222	2092	4	645	100	1510	5	1	4200000	91	0.00	0.00	12	1.58	0.00	0.00	8190	20230707	-73.57	2150	20230726	0.70	8190	-73.57	20230707	2150	0.70	20230726	8190	-73.57	20230707	2150	0.70	20230726	0.00	N	456490	100	4 억		60352	N	N	0	N	00	N
34	20230725	161236	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2160	-80	5	-3.57	1846119740	845851	74.84	2215	2285	2155	2910	1570	2240	2182.73	0.66	0	30520	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	91	0.00	0.00	12	20.14	0.00	0.00	8190	20230707	-73.63	2155	20230725	0.23	8190	-73.63	20230707	2155	0.23	20230725	8190	-73.63	20230707	2155	0.23	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
35	20230725	151223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	-75	5	-3.35	1695971315	776378	68.69	2215	2285	2155	2910	1570	2240	2184.47	0.66	0	30809	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	91	0.00	0.00	12	18.49	0.00	0.00	8190	20230707	-73.57	2155	20230725	0.46	8190	-73.57	20230707	2155	0.46	20230725	8190	-73.57	20230707	2155	0.46	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
36	20230725	141221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2165	-75	5	-3.35	1402396370	640823	56.70	2215	2285	2160	2910	1570	2240	2188.43	0.66	0	26684	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	91	0.00	0.00	12	15.26	0.00	0.00	8190	20230707	-73.57	2160	20230725	0.23	8190	-73.57	20230707	2160	0.23	20230725	8190	-73.57	20230707	2160	0.23	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
37	20230725	131232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2175	-65	5	-2.90	1243486655	567883	50.25	2215	2285	2160	2910	1570	2240	2189.69	0.66	0	17699	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	91	0.00	0.00	12	13.52	0.00	0.00	8190	20230707	-73.44	2160	20230725	0.69	8190	-73.44	20230707	2160	0.69	20230725	8190	-73.44	20230707	2160	0.69	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
38	20230725	121232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2170	-70	5	-3.12	1149383115	524557	46.41	2215	2285	2160	2910	1570	2240	2191.15	0.66	0	19082	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	91	0.00	0.00	12	12.49	0.00	0.00	8190	20230707	-73.50	2160	20230725	0.46	8190	-73.50	20230707	2160	0.46	20230725	8190	-73.50	20230707	2160	0.46	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
39	20230725	111229	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2175	-65	5	-2.90	1030072870	469682	41.56	2215	2285	2160	2910	1570	2240	2193.13	0.66	0	14368	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	91	0.00	0.00	12	11.18	0.00	0.00	8190	20230707	-73.44	2160	20230725	0.69	8190	-73.44	20230707	2160	0.69	20230725	8190	-73.44	20230707	2160	0.69	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
40	20230725	101229	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2195	-45	5	-2.01	810046950	368355	32.59	2215	2285	2165	2910	1570	2240	2199.09	0.66	0	8418	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	92	0.00	0.00	12	8.77	0.00	0.00	8190	20230707	-73.20	2165	20230725	1.39	8190	-73.20	20230707	2165	1.39	20230725	8190	-73.20	20230707	2165	1.39	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
41	20230725	091226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2180	-60	5	-2.68	314135270	143428	12.69	2215	2235	2165	2910	1570	2240	2190.19	0.66	0	-6415	2533	2386	2313	2166	2093	2350	2130	4	670	100	1560	5	1	4200000	92	0.00	0.00	12	3.41	0.00	0.00	8190	20230707	-73.38	2165	20230725	0.69	8190	-73.38	20230707	2165	0.69	20230725	8190	-73.38	20230707	2165	0.69	20230725	0.00	N	456490	100	4 억		27833	N	N	0	N	00	N
42	20230724	161227	54	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-155	5	-6.47	2510055100	1078257	26.39	2320	2460	2240	3110	1680	2395	2328.00	2.42	0	-76056	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	94	0.00	0.00	12	25.67	0.00	0.00	8190	20230707	-72.65	2170	20230706	3.23	8190	-72.65	20230707	2170	3.23	20230706	8190	-72.65	20230707	2170	3.23	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
43	20230724	151223	54	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-125	5	-5.22	2392771290	1026094	25.12	2320	2460	2240	3110	1680	2395	2331.92	2.42	0	-72194	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	95	0.00	0.00	12	24.43	0.00	0.00	8190	20230707	-72.28	2170	20230706	4.61	8190	-72.28	20230707	2170	4.61	20230706	8190	-72.28	20230707	2170	4.61	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
44	20230724	141222	54	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-125	5	-5.22	2133962460	911513	22.31	2320	2460	2265	3110	1680	2395	2341.12	2.42	0	-61920	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	95	0.00	0.00	12	21.70	0.00	0.00	8190	20230707	-72.28	2170	20230706	4.61	8190	-72.28	20230707	2170	4.61	20230706	8190	-72.28	20230707	2170	4.61	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
45	20230724	131221	54	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-75	5	-3.13	1816787515	773683	18.94	2320	2460	2280	3110	1680	2395	2348.23	2.42	0	-44448	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	97	0.00	0.00	12	18.42	0.00	0.00	8190	20230707	-71.67	2170	20230706	6.91	8190	-71.67	20230707	2170	6.91	20230706	8190	-71.67	20230707	2170	6.91	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
46	20230724	121223	54	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-95	5	-3.97	1473151015	626517	15.34	2320	2460	2280	3110	1680	2395	2351.33	2.42	0	-34079	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	97	0.00	0.00	12	14.92	0.00	0.00	8190	20230707	-71.92	2170	20230706	5.99	8190	-71.92	20230707	2170	5.99	20230706	8190	-71.92	20230707	2170	5.99	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
47	20230724	111227	54	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	1284178265	544937	13.34	2320	2460	2280	3110	1680	2395	2356.56	2.42	0	-29362	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	100	0.00	0.00	12	12.97	0.00	0.00	8190	20230707	-71.06	2170	20230706	9.22	8190	-71.06	20230707	2170	9.22	20230706	8190	-71.06	20230707	2170	9.22	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
48	20230724	101215	54	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-50	5	-2.09	685245145	292754	7.17	2320	2460	2280	3110	1680	2395	2340.69	2.42	0	-12419	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	98	0.00	0.00	12	6.97	0.00	0.00	8190	20230707	-71.37	2170	20230706	8.06	8190	-71.37	20230707	2170	8.06	20230706	8190	-71.37	20230707	2170	8.06	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
49	20230724	091225	54	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-80	5	-3.34	338602180	144022	3.53	2320	2460	2280	3110	1680	2395	2351.04	2.42	0	2911	2958	2676	2508	2226	2058	2592	2142	4	715	100	1670	5	1	4200000	97	0.00	0.00	12	3.43	0.00	0.00	8190	20230707	-71.73	2170	20230706	6.68	8190	-71.73	20230707	2170	6.68	20230706	8190	-71.73	20230707	2170	6.68	20230706	0.00	N	456490	100	4 억		101779	N	N	0	N	01	N
50	20230721	161211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	-190	5	-7.35	10350541905	4038019	289.99	2520	2790	2340	3360	1810	2585	2563.76	1.47	0	24372	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	101	0.00	0.00	12	96.14	0.00	0.00	8190	20230707	-70.76	2170	20230706	10.37	8190	-70.76	20230707	2170	10.37	20230706	8190	-70.76	20230707	2170	10.37	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
51	20230721	151213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2405	-180	5	-6.96	10116300605	3940327	282.97	2520	2790	2340	3360	1810	2585	2567.38	1.47	0	22193	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	101	0.00	0.00	12	93.82	0.00	0.00	8190	20230707	-70.63	2170	20230706	10.83	8190	-70.63	20230707	2170	10.83	20230706	8190	-70.63	20230707	2170	10.83	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
52	20230721	141208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2515	-70	5	-2.71	9409400140	3651482	262.23	2520	2790	2340	3360	1810	2585	2576.87	1.47	0	16148	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	106	0.00	0.00	12	86.94	0.00	0.00	8190	20230707	-69.29	2170	20230706	15.90	8190	-69.29	20230707	2170	15.90	20230706	8190	-69.29	20230707	2170	15.90	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
53	20230721	131213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2710	125	2	4.84	6397252765	2504527	179.86	2520	2790	2340	3360	1810	2585	2554.28	1.47	0	26841	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	114	0.00	0.00	12	59.63	0.00	0.00	8190	20230707	-66.91	2170	20230706	24.88	8190	-66.91	20230707	2170	24.88	20230706	8190	-66.91	20230707	2170	24.88	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
54	20230721	121227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-220	5	-8.51	2380687340	964832	69.29	2520	2585	2345	3360	1810	2585	2467.46	1.47	0	91756	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	99	0.00	0.00	12	22.97	0.00	0.00	8190	20230707	-71.12	2170	20230706	8.99	8190	-71.12	20230707	2170	8.99	20230706	8190	-71.12	20230707	2170	8.99	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
55	20230721	111225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2415	-170	5	-6.58	2046487775	824918	59.24	2520	2585	2395	3360	1810	2585	2480.84	1.47	0	94084	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	101	0.00	0.00	12	19.64	0.00	0.00	8190	20230707	-70.51	2170	20230706	11.29	8190	-70.51	20230707	2170	11.29	20230706	8190	-70.51	20230707	2170	11.29	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
56	20230721	101223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2475	-110	5	-4.26	1537603220	615298	44.19	2520	2585	2450	3360	1810	2585	2498.96	1.47	0	101199	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	104	0.00	0.00	12	14.65	0.00	0.00	8190	20230707	-69.78	2170	20230706	14.06	8190	-69.78	20230707	2170	14.06	20230706	8190	-69.78	20230707	2170	14.06	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
57	20230721	091219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2565	-20	5	-0.77	699582345	279117	20.04	2520	2585	2450	3360	1810	2585	2506.41	1.47	0	47502	3121	2852	2716	2447	2311	2785	2380	4	775	100	1800	5	1	4200000	108	0.00	0.00	12	6.65	0.00	0.00	8190	20230707	-68.68	2170	20230706	18.20	8190	-68.68	20230707	2170	18.20	20230706	8190	-68.68	20230707	2170	18.20	20230706	0.00	N	456490	100	4 억		61922	N	N	0	N	00	N
58	20230720	161206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2585	-330	5	-11.32	3611970020	1313943	83.63	2880	2985	2580	3785	2045	2915	2751.38	3.29	0	-78708	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	109	0.00	0.00	12	31.28	0.00	0.00	8190	20230707	-68.44	2170	20230706	19.12	8190	-68.44	20230707	2170	19.12	20230706	8190	-68.44	20230707	2170	19.12	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
59	20230720	151206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2615	-300	5	-10.29	3367022585	1219514	77.62	2880	2985	2595	3785	2045	2915	2760.65	3.29	0	-77749	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	110	0.00	0.00	12	29.04	0.00	0.00	8190	20230707	-68.07	2170	20230706	20.51	8190	-68.07	20230707	2170	20.51	20230706	8190	-68.07	20230707	2170	20.51	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
60	20230720	141205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2655	-260	5	-8.92	2718517235	973735	61.97	2880	2985	2640	3785	2045	2915	2791.54	3.29	0	-59006	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	112	0.00	0.00	12	23.18	0.00	0.00	8190	20230707	-67.58	2170	20230706	22.35	8190	-67.58	20230707	2170	22.35	20230706	8190	-67.58	20230707	2170	22.35	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
61	20230720	131207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2750	-165	5	-5.66	2218770440	787655	50.13	2880	2985	2700	3785	2045	2915	2816.63	3.29	0	-39858	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	116	0.00	0.00	12	18.75	0.00	0.00	8190	20230707	-66.42	2170	20230706	26.73	8190	-66.42	20230707	2170	26.73	20230706	8190	-66.42	20230707	2170	26.73	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
62	20230720	121216	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2740	-175	5	-6.00	1960314170	693596	44.14	2880	2985	2700	3785	2045	2915	2826.00	3.29	0	-28283	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	115	0.00	0.00	12	16.51	0.00	0.00	8190	20230707	-66.54	2170	20230706	26.27	8190	-66.54	20230707	2170	26.27	20230706	8190	-66.54	20230707	2170	26.27	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
63	20230720	111212	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2760	-155	5	-5.32	1765137515	621955	39.58	2880	2985	2700	3785	2045	2915	2837.75	3.29	0	-18186	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	116	0.00	0.00	12	14.81	0.00	0.00	8190	20230707	-66.30	2170	20230706	27.19	8190	-66.30	20230707	2170	27.19	20230706	8190	-66.30	20230707	2170	27.19	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
64	20230720	101158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2750	-165	5	-5.66	1380676690	481384	30.64	2880	2985	2720	3785	2045	2915	2867.90	3.29	0	9505	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	116	0.00	0.00	12	11.46	0.00	0.00	8190	20230707	-66.42	2170	20230706	26.73	8190	-66.42	20230707	2170	26.73	20230706	8190	-66.42	20230707	2170	26.73	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
65	20230720	091201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2920	5	2	0.17	570471225	196085	12.48	2880	2985	2845	3785	2045	2915	2909.24	3.29	0	10039	3101	3007	2821	2727	2541	3055	2775	4	870	100	2040	5	1	4200000	123	0.00	0.00	12	4.67	0.00	0.00	8190	20230707	-64.35	2170	20230706	34.56	8190	-64.35	20230707	2170	34.56	20230706	8190	-64.35	20230707	2170	34.56	20230706	0.00	N	456490	100	4 억		138228	N	N	0	N	00	N
66	20230719	161223	54	100.00	KOSDAQ		금융	N	N	N	N		N	2915	35	2	1.22	4272998675	1541004	120.65	2900	2915	2635	3740	2020	2880	2769.43	3.39	0	-4266	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	122	0.00	0.00	12	36.69	0.00	0.00	8190	20230707	-64.41	2170	20230706	34.33	8190	-64.41	20230707	2170	34.33	20230706	8190	-64.41	20230707	2170	34.33	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
67	20230719	151223	54	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-25	5	-0.87	3896911470	1411183	110.49	2900	2900	2635	3740	2020	2880	2760.54	3.39	0	-4266	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	120	0.00	0.00	12	33.60	0.00	0.00	8190	20230707	-65.14	2170	20230706	31.57	8190	-65.14	20230707	2170	31.57	20230706	8190	-65.14	20230707	2170	31.57	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
68	20230719	141227	54	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-60	5	-2.08	3149082525	1147804	89.87	2900	2900	2635	3740	2020	2880	2742.28	3.39	0	-981	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	118	0.00	0.00	12	27.33	0.00	0.00	8190	20230707	-65.57	2170	20230706	29.95	8190	-65.57	20230707	2170	29.95	20230706	8190	-65.57	20230707	2170	29.95	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
69	20230719	131210	54	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-210	5	-7.29	2619159465	957898	75.00	2900	2900	2635	3740	2020	2880	2732.62	3.39	0	-868	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	112	0.00	0.00	12	22.81	0.00	0.00	8190	20230707	-67.40	2170	20230706	23.04	8190	-67.40	20230707	2170	23.04	20230706	8190	-67.40	20230707	2170	23.04	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
70	20230719	121230	54	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-200	5	-6.94	2456748200	896952	70.23	2900	2900	2635	3740	2020	2880	2737.28	3.39	0	-981	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	113	0.00	0.00	12	21.36	0.00	0.00	8190	20230707	-67.28	2170	20230706	23.50	8190	-67.28	20230707	2170	23.50	20230706	8190	-67.28	20230707	2170	23.50	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
71	20230719	111226	54	100.00	KOSDAQ		금융	N	N	N	N		N	2690	-190	5	-6.60	2144458205	779870	61.06	2900	2900	2665	3740	2020	2880	2747.94	3.39	0	-981	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	113	0.00	0.00	12	18.57	0.00	0.00	8190	20230707	-67.16	2170	20230706	23.96	8190	-67.16	20230707	2170	23.96	20230706	8190	-67.16	20230707	2170	23.96	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
72	20230719	101215	54	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-125	5	-4.34	1710752035	619539	48.51	2900	2900	2665	3740	2020	2880	2759.23	3.39	0	-981	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	116	0.00	0.00	12	14.75	0.00	0.00	8190	20230707	-66.36	2170	20230706	26.96	8190	-66.36	20230707	2170	26.96	20230706	8190	-66.36	20230707	2170	26.96	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
73	20230719	091215	54	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-195	5	-6.77	704876970	254031	19.89	2900	2900	2680	3740	2020	2880	2770.10	3.39	0	-981	3370	3125	2995	2750	2620	3060	2685	4	860	100	2010	5	1	4200000	113	0.00	0.00	12	6.05	0.00	0.00	8190	20230707	-67.22	2170	20230706	23.73	8190	-67.22	20230707	2170	23.73	20230706	8190	-67.22	20230707	2170	23.73	20230706	0.00	N	456490	100	4 억		142494	N	N	0	N	01	N
74	20230718	161214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2880	-340	5	-10.56	3491581895	1170541	82.27	3195	3240	2865	4185	2255	3220	2983.33	3.58	0	-12584	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	121	0.00	0.00	12	27.87	0.00	0.00	8190	20230707	-64.84	2170	20230706	32.72	8190	-64.84	20230707	2170	32.72	20230706	8190	-64.84	20230707	2170	32.72	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
75	20230718	151214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2905	-315	5	-9.78	3170236890	1059567	74.47	3195	3240	2865	4185	2255	3220	2992.01	3.58	0	-12584	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	122	0.00	0.00	12	25.23	0.00	0.00	8190	20230707	-64.53	2170	20230706	33.87	8190	-64.53	20230707	2170	33.87	20230706	8190	-64.53	20230707	2170	33.87	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
76	20230718	141208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2905	-315	5	-9.78	2506376855	829820	58.32	3195	3240	2880	4185	2255	3220	3020.39	3.58	0	-3680	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	122	0.00	0.00	12	19.76	0.00	0.00	8190	20230707	-64.53	2170	20230706	33.87	8190	-64.53	20230707	2170	33.87	20230706	8190	-64.53	20230707	2170	33.87	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
77	20230718	131208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2970	-250	5	-7.76	1808252750	590513	41.50	3195	3240	2955	4185	2255	3220	3062.17	3.58	0	-12550	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	125	0.00	0.00	12	14.06	0.00	0.00	8190	20230707	-63.74	2170	20230706	36.87	8190	-63.74	20230707	2170	36.87	20230706	8190	-63.74	20230707	2170	36.87	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
78	20230718	121220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2995	-225	5	-6.99	1595642505	519018	36.48	3195	3240	2965	4185	2255	3220	3074.35	3.58	0	-10238	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	126	0.00	0.00	12	12.36	0.00	0.00	8190	20230707	-63.43	2170	20230706	38.02	8190	-63.43	20230707	2170	38.02	20230706	8190	-63.43	20230707	2170	38.02	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
79	20230718	111219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2995	-225	5	-6.99	1229017130	396414	27.86	3195	3240	2990	4185	2255	3220	3100.34	3.58	0	-11282	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	126	0.00	0.00	12	9.44	0.00	0.00	8190	20230707	-63.43	2170	20230706	38.02	8190	-63.43	20230707	2170	38.02	20230706	8190	-63.43	20230707	2170	38.02	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
80	20230718	101211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3070	-150	5	-4.66	882339870	281872	19.81	3195	3240	3015	4185	2255	3220	3130.29	3.58	0	-5674	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	129	0.00	0.00	12	6.71	0.00	0.00	8190	20230707	-62.52	2170	20230706	41.47	8190	-62.52	20230707	2170	41.47	20230706	8190	-62.52	20230707	2170	41.47	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
81	20230718	091206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3170	-50	5	-1.55	201420615	64027	4.50	3195	3220	3100	4185	2255	3220	3145.87	3.58	0	-5842	3656	3437	3256	3037	2856	3347	2947	4	965	100	2250	5	1	4200000	133	0.00	0.00	12	1.52	0.00	0.00	8190	20230707	-61.29	2170	20230706	46.08	8190	-61.29	20230707	2170	46.08	20230706	8190	-61.29	20230707	2170	46.08	20230706	0.00	N	456490	100	4 억		150239	N	N	0	N	00	N
82	20230717	161209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3220	-185	5	-5.43	4506110630	1388221	55.12	3425	3475	3075	4425	2385	3405	3245.91	3.52	0	1963	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	135	0.00	0.00	12	33.05	0.00	0.00	8190	20230707	-60.68	2170	20230706	48.39	8190	-60.68	20230707	2170	48.39	20230706	8190	-60.68	20230707	2170	48.39	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
83	20230717	151202	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3140	-265	5	-7.78	4122157825	1267973	50.35	3425	3475	3075	4425	2385	3405	3250.98	3.52	0	456	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	132	0.00	0.00	12	30.19	0.00	0.00	8190	20230707	-61.66	2170	20230706	44.70	8190	-61.66	20230707	2170	44.70	20230706	8190	-61.66	20230707	2170	44.70	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
84	20230717	141207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3135	-270	5	-7.93	3784720275	1159724	46.05	3425	3475	3080	4425	2385	3405	3263.47	3.52	0	-414	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	132	0.00	0.00	12	27.61	0.00	0.00	8190	20230707	-61.72	2170	20230706	44.47	8190	-61.72	20230707	2170	44.47	20230706	8190	-61.72	20230707	2170	44.47	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
85	20230717	131156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3135	-270	5	-7.93	3607068095	1103118	43.80	3425	3475	3080	4425	2385	3405	3269.88	3.52	0	-258	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	132	0.00	0.00	12	26.26	0.00	0.00	8190	20230707	-61.72	2170	20230706	44.47	8190	-61.72	20230707	2170	44.47	20230706	8190	-61.72	20230707	2170	44.47	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
86	20230717	121206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3095	-310	5	-9.10	3067854325	932400	37.02	3425	3475	3080	4425	2385	3405	3290.28	3.52	0	556	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	130	0.00	0.00	12	22.20	0.00	0.00	8190	20230707	-62.21	2170	20230706	42.63	8190	-62.21	20230707	2170	42.63	20230706	8190	-62.21	20230707	2170	42.63	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
87	20230717	111158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3145	-260	5	-7.64	2739663500	826700	32.83	3425	3475	3110	4425	2385	3405	3313.97	3.52	0	1115	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	132	0.00	0.00	12	19.68	0.00	0.00	8190	20230707	-61.60	2170	20230706	44.93	8190	-61.60	20230707	2170	44.93	20230706	8190	-61.60	20230707	2170	44.93	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
88	20230717	101157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3265	-140	5	-4.11	1876863705	555983	22.08	3425	3475	3260	4425	2385	3405	3375.76	3.52	0	4474	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	137	0.00	0.00	12	13.24	0.00	0.00	8190	20230707	-60.13	2170	20230706	50.46	8190	-60.13	20230707	2170	50.46	20230706	8190	-60.13	20230707	2170	50.46	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
89	20230717	091157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3385	-20	5	-0.59	563448935	167902	6.67	3425	3450	3290	4425	2385	3405	3355.82	3.52	0	5964	4218	3811	3568	3161	2918	3690	3040	4	1020	100	2380	5	1	4200000	142	0.00	0.00	12	4.00	0.00	0.00	8190	20230707	-58.67	2170	20230706	55.99	8190	-58.67	20230707	2170	55.99	20230706	8190	-58.67	20230707	2170	55.99	20230706	0.00	N	456490	100	4 억		147867	N	N	0	N	00	N
90	20230714	161157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3405	-525	5	-13.36	8600980480	2370537	77.88	3900	3975	3325	5100	2755	3930	3628.90	3.38	0	9301	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	143	0.00	0.00	12	56.44	0.00	0.00	8190	20230707	-58.42	2170	20230706	56.91	8190	-58.42	20230707	2170	56.91	20230706	8190	-58.42	20230707	2170	56.91	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
91	20230714	151159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3375	-555	5	-14.12	8095432105	2220274	72.94	3900	3975	3360	5100	2755	3930	3645.95	3.38	0	12759	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	142	0.00	0.00	12	52.86	0.00	0.00	8190	20230707	-58.79	2170	20230706	55.53	8190	-58.79	20230707	2170	55.53	20230706	8190	-58.79	20230707	2170	55.53	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
92	20230714	141208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3540	-390	5	-9.92	6842823750	1853532	60.89	3900	3975	3470	5100	2755	3930	3691.58	3.38	0	10972	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	149	0.00	0.00	12	44.13	0.00	0.00	8190	20230707	-56.78	2170	20230706	63.13	8190	-56.78	20230707	2170	63.13	20230706	8190	-56.78	20230707	2170	63.13	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
93	20230714	131151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3535	-395	5	-10.05	5844846285	1570991	51.61	3900	3975	3515	5100	2755	3930	3720.28	3.38	0	9989	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	148	0.00	0.00	12	37.40	0.00	0.00	8190	20230707	-56.84	2170	20230706	62.90	8190	-56.84	20230707	2170	62.90	20230706	8190	-56.84	20230707	2170	62.90	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
94	20230714	121151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3570	-360	5	-9.16	5189184940	1385476	45.52	3900	3975	3555	5100	2755	3930	3745.21	3.38	0	10894	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	150	0.00	0.00	12	32.99	0.00	0.00	8190	20230707	-56.41	2170	20230706	64.52	8190	-56.41	20230707	2170	64.52	20230706	8190	-56.41	20230707	2170	64.52	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
95	20230714	111204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3695	-235	5	-5.98	4503009945	1195395	39.27	3900	3975	3645	5100	2755	3930	3766.76	3.38	0	13322	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	155	0.00	0.00	12	28.46	0.00	0.00	8190	20230707	-54.88	2170	20230706	70.28	8190	-54.88	20230707	2170	70.28	20230706	8190	-54.88	20230707	2170	70.28	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
96	20230714	101205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3715	-215	5	-5.47	3769663260	995668	32.71	3900	3975	3665	5100	2755	3930	3785.84	3.38	0	12069	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	156	0.00	0.00	12	23.71	0.00	0.00	8190	20230707	-54.64	2170	20230706	71.20	8190	-54.64	20230707	2170	71.20	20230706	8190	-54.64	20230707	2170	71.20	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
97	20230714	091200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3765	-165	5	-4.20	1093101685	291465	9.58	3900	3900	3675	5100	2755	3930	3749.43	3.38	0	-37976	4630	4280	4065	3715	3500	4172	3607	4	1172	100	2750	5	1	4200000	158	0.00	0.00	12	6.94	0.00	0.00	8190	20230707	-54.03	2170	20230706	73.50	8190	-54.03	20230707	2170	73.50	20230706	8190	-54.03	20230707	2170	73.50	20230706	0.00	N	456490	100	4 억		141947	N	N	0	N	00	N
98	20230713	161152	54	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-395	5	-9.13	11940831135	2953390	56.86	4165	4415	3850	5620	3030	4325	4043.49	0.00	0	140943	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	165	0.00	0.00	12	70.32	0.00	0.00	8190	20230707	-52.01	2170	20230706	81.11	8190	-52.01	20230707	2170	81.11	20230706	8190	-52.01	20230707	2170	81.11	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
99	20230713	151148	54	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-405	5	-9.36	11479094100	2836038	54.60	4165	4415	3850	5620	3030	4325	4047.56	0.00	0	122057	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	165	0.00	0.00	12	67.52	0.00	0.00	8190	20230707	-52.14	2170	20230706	80.65	8190	-52.14	20230707	2170	80.65	20230706	8190	-52.14	20230707	2170	80.65	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
100	20230713	141147	54	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-350	5	-8.09	10190791925	2508685	48.30	4165	4415	3850	5620	3030	4325	4062.18	0.00	0	68851	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	167	0.00	0.00	12	59.73	0.00	0.00	8190	20230707	-51.47	2170	20230706	83.18	8190	-51.47	20230707	2170	83.18	20230706	8190	-51.47	20230707	2170	83.18	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
101	20230713	131152	54	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-310	5	-7.17	9554903970	2348967	45.22	4165	4415	3850	5620	3030	4325	4067.68	0.00	0	54958	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	169	0.00	0.00	12	55.93	0.00	0.00	8190	20230707	-50.98	2170	20230706	85.02	8190	-50.98	20230707	2170	85.02	20230706	8190	-50.98	20230707	2170	85.02	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
102	20230713	121147	54	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-345	5	-7.98	8801313665	2161665	41.62	4165	4415	3850	5620	3030	4325	4071.52	0.00	0	54961	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	167	0.00	0.00	12	51.47	0.00	0.00	8190	20230707	-51.40	2170	20230706	83.41	8190	-51.40	20230707	2170	83.41	20230706	8190	-51.40	20230707	2170	83.41	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
103	20230713	111150	54	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-325	5	-7.51	8182583860	2006626	38.63	4165	4415	3850	5620	3030	4325	4077.76	0.00	0	49954	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	168	0.00	0.00	12	47.78	0.00	0.00	8190	20230707	-51.16	2170	20230706	84.33	8190	-51.16	20230707	2170	84.33	20230706	8190	-51.16	20230707	2170	84.33	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
104	20230713	101143	54	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-325	5	-7.51	4149201030	1039569	20.01	4165	4250	3850	5620	3030	4325	3991.20	0.00	0	85072	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	168	0.00	0.00	12	24.75	0.00	0.00	8190	20230707	-51.16	2170	20230706	84.33	8190	-51.16	20230707	2170	84.33	20230706	8190	-51.16	20230707	2170	84.33	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
105	20230713	091146	54	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-415	5	-9.60	1555219580	383309	7.38	4165	4250	3875	5620	3030	4325	4057.21	0.00	0	-999	5415	4870	4585	4040	3755	4727	3897	4	1295	100	3020	5	1	4200000	164	0.00	0.00	12	9.13	0.00	0.00	8190	20230707	-52.26	2170	20230706	80.18	8190	-52.26	20230707	2170	80.18	20230706	8190	-52.26	20230707	2170	80.18	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
106	20230712	161142	54	100.00	KOSDAQ		금융	N	N	N	N		N	4325	-875	5	-16.83	23947366610	5109319	16.55	5050	5130	4300	6760	3640	5200	4687.64	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	182	0.00	0.00	12	121.65	0.00	0.00	8190	20230707	-47.19	2170	20230706	99.31	8190	-47.19	20230707	2170	99.31	20230706	8190	-47.19	20230707	2170	99.31	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
107	20230712	151132	54	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-820	5	-15.77	23074060675	4908184	15.90	5050	5130	4330	6760	3640	5200	4701.09	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	184	0.00	0.00	12	116.86	0.00	0.00	8190	20230707	-46.52	2170	20230706	101.84	8190	-46.52	20230707	2170	101.84	20230706	8190	-46.52	20230707	2170	101.84	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
108	20230712	141129	54	100.00	KOSDAQ		금융	N	N	N	N		N	4495	-705	5	-13.56	20799439170	4392820	14.23	5050	5130	4460	6760	3640	5200	4734.82	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	189	0.00	0.00	12	104.59	0.00	0.00	8190	20230707	-45.12	2170	20230706	107.14	8190	-45.12	20230707	2170	107.14	20230706	8190	-45.12	20230707	2170	107.14	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
109	20230712	131131	54	100.00	KOSDAQ		금융	N	N	N	N		N	4590	-610	5	-11.73	18959212195	3986179	12.91	5050	5130	4530	6760	3640	5200	4756.18	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	193	0.00	0.00	12	94.91	0.00	0.00	8190	20230707	-43.96	2170	20230706	111.52	8190	-43.96	20230707	2170	111.52	20230706	8190	-43.96	20230707	2170	111.52	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
110	20230712	121137	54	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-620	5	-11.92	17505996110	3667768	11.88	5050	5130	4540	6760	3640	5200	4772.87	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	192	0.00	0.00	12	87.33	0.00	0.00	8190	20230707	-44.08	2170	20230706	111.06	8190	-44.08	20230707	2170	111.06	20230706	8190	-44.08	20230707	2170	111.06	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
111	20230712	111136	54	100.00	KOSDAQ		금융	N	N	N	N		N	4675	-525	5	-10.10	15054919295	3135764	10.16	5050	5130	4610	6760	3640	5200	4800.97	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	196	0.00	0.00	12	74.66	0.00	0.00	8190	20230707	-42.92	2170	20230706	115.44	8190	-42.92	20230707	2170	115.44	20230706	8190	-42.92	20230707	2170	115.44	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
112	20230712	101137	54	100.00	KOSDAQ		금융	N	N	N	N		N	4740	-460	5	-8.85	11831759075	2458028	7.96	5050	5130	4610	6760	3640	5200	4813.44	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	199	0.00	0.00	12	58.52	0.00	0.00	8190	20230707	-42.12	2170	20230706	118.43	8190	-42.12	20230707	2170	118.43	20230706	8190	-42.12	20230707	2170	118.43	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
113	20230712	091138	54	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-340	5	-6.54	5567707625	1139834	3.69	5050	5130	4700	6760	3640	5200	4884.53	0.00	0	-1555	6363	5781	5058	4476	3753	6072	4767	4	1560	100	3640	5	1	4200000	204	0.00	0.00	12	27.14	0.00	0.00	8190	20230707	-40.66	2170	20230706	123.96	8190	-40.66	20230707	2170	123.96	20230706	8190	-40.66	20230707	2170	123.96	20230706	0.00	N	456490	100	4 억		4	N	N	0	N	01	N
114	20230711	161121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5200	680	2	15.04	155702811310	30493085	213.06	4335	5640	4335	5870	3165	4520	5106.21	0.00	0	2796	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	10	1	4200000	218	0.00	0.00	12	726.03	0.00	0.00	8190	20230707	-36.51	2170	20230706	139.63	8190	-36.51	20230707	2170	139.63	20230706	8190	-36.51	20230707	2170	139.63	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
115	20230711	151117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5280	760	2	16.81	151911203870	29767812	207.99	4335	5640	4335	5870	3165	4520	5103.23	0.00	0	-55	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	10	1	4200000	222	0.00	0.00	12	708.76	0.00	0.00	8190	20230707	-35.53	2170	20230706	143.32	8190	-35.53	20230707	2170	143.32	20230706	8190	-35.53	20230707	2170	143.32	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
116	20230711	141109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5120	600	2	13.27	127366410670	25084020	175.27	4335	5640	4335	5870	3165	4520	5077.62	0.00	0	-3125	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	10	1	4200000	215	0.00	0.00	12	597.24	0.00	0.00	8190	20230707	-37.48	2170	20230706	135.94	8190	-37.48	20230707	2170	135.94	20230706	8190	-37.48	20230707	2170	135.94	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
117	20230711	131059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5340	820	2	18.14	93295937920	18807645	131.41	4335	5420	4335	5870	3165	4520	4960.56	0.00	0	16	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	10	1	4200000	224	0.00	0.00	12	447.80	0.00	0.00	8190	20230707	-34.80	2170	20230706	146.08	8190	-34.80	20230707	2170	146.08	20230706	8190	-34.80	20230707	2170	146.08	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
118	20230711	121123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5110	590	2	13.05	60798074655	12547914	87.68	4335	5300	4335	5870	3165	4520	4845.30	0.00	0	-1004	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	10	1	4200000	215	0.00	0.00	12	298.76	0.00	0.00	8190	20230707	-37.61	2170	20230706	135.48	8190	-37.61	20230707	2170	135.48	20230706	8190	-37.61	20230707	2170	135.48	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
119	20230711	111128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4360	-160	5	-3.54	38216116860	7936565	55.45	4335	5300	4335	5870	3165	4520	4815.24	0.00	0	-107	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	5	1	4200000	183	0.00	0.00	12	188.97	0.00	0.00	8190	20230707	-46.76	2170	20230706	100.92	8190	-46.76	20230707	2170	100.92	20230706	8190	-46.76	20230707	2170	100.92	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
120	20230711	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4670	150	2	3.32	33783650930	6957294	48.61	4335	5300	4335	5870	3165	4520	4855.92	0.00	0	0	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	5	1	4200000	196	0.00	0.00	12	165.65	0.00	0.00	8190	20230707	-42.98	2170	20230706	115.21	8190	-42.98	20230707	2170	115.21	20230706	8190	-42.98	20230707	2170	115.21	20230706	0.00	N	456490	100	4 억		127	N	N	0	N	00	N
121	20230711	091120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	690	2	15.27	11595451635	2399731	16.77	4335	5210	4335	5870	3165	4520	4832.13	0.00	0	8070	6316	5417	4741	3842	3166	5080	3505	4	1352	100	3160	10	1	4200000	219	0.00	0.00	12	57.14	0.00	0.00	8190	20230707	-36.39	2170	20230706	140.09	8190	-36.39	20230707	2170	140.09	20230706	8190	-36.39	20230707	2170	140.09	20230706	0.00	N	456490	100	4 억		127	Y	N	0	N	00	N
122	20230710	161111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4520	-1070	5	-19.14	67079060920	13985756	66.65	5540	5640	4065	7260	3920	5590	4797.17	0.00	0	11073	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	190	0.00	0.00	12	332.99	0.00	0.00	8190	20230707	-44.81	2170	20230706	108.29	8190	-44.81	20230707	2170	108.29	20230706	8190	-44.81	20230707	2170	108.29	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
123	20230710	151116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4725	-865	5	-15.47	64473232805	13422727	63.97	5540	5640	4065	7260	3920	5590	4803.29	0.00	0	10946	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	198	0.00	0.00	12	319.59	0.00	0.00	8190	20230707	-42.31	2170	20230706	117.74	8190	-42.31	20230707	2170	117.74	20230706	8190	-42.31	20230707	2170	117.74	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
124	20230710	141102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4085	-1505	5	-26.92	27624991890	5787383	27.58	5540	5640	4065	7260	3920	5590	4773.31	0.00	0	5955	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	172	0.00	0.00	12	137.79	0.00	0.00	8190	20230707	-50.12	2170	20230706	88.25	8190	-50.12	20230707	2170	88.25	20230706	8190	-50.12	20230707	2170	88.25	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
125	20230710	131052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4300	-1290	5	-23.08	24268296600	4982094	23.74	5540	5640	4250	7260	3920	5590	4871.10	0.00	0	6256	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	181	0.00	0.00	12	118.62	0.00	0.00	8190	20230707	-47.50	2170	20230706	98.16	8190	-47.50	20230707	2170	98.16	20230706	8190	-47.50	20230707	2170	98.16	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
126	20230710	121121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4450	-1140	5	-20.39	21620635925	4379747	20.87	5540	5640	4390	7260	3920	5590	4936.50	0.00	0	3579	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	187	0.00	0.00	12	104.28	0.00	0.00	8190	20230707	-45.67	2170	20230706	105.07	8190	-45.67	20230707	2170	105.07	20230706	8190	-45.67	20230707	2170	105.07	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
127	20230710	111117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4855	-735	5	-13.15	15981317000	3141634	14.97	5540	5640	4725	7260	3920	5590	5086.94	0.00	0	22753	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	204	0.00	0.00	12	74.80	0.00	0.00	8190	20230707	-40.72	2170	20230706	123.73	8190	-40.72	20230707	2170	123.73	20230706	8190	-40.72	20230707	2170	123.73	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
128	20230710	101117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4820	-770	5	-13.77	11508473615	2236603	10.66	5540	5640	4725	7260	3920	5590	5145.51	0.00	0	30700	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	5	1	4200000	202	0.00	0.00	12	53.25	0.00	0.00	8190	20230707	-41.15	2170	20230706	122.12	8190	-41.15	20230707	2170	122.12	20230706	8190	-41.15	20230707	2170	122.12	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N
129	20230710	091107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5430	-160	5	-2.86	3102943750	569515	2.71	5540	5640	5320	7260	3920	5590	5448.39	0.00	0	4489	9123	7356	6423	4656	3723	6890	4190	4	1670	100	3910	10	1	4200000	228	0.00	0.00	12	13.56	0.00	0.00	8190	20230707	-33.70	2170	20230706	150.23	8190	-33.70	20230707	2170	150.23	20230706	8190	-33.70	20230707	2170	150.23	20230706	0.00	N	456490	100	4 억		1	N	N	0	N	00	N