KissMeData/277070/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	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	250	2	4.64	517641390	91935	137.53	5400	5900	5400	7000	3780	5390	5630.51	1.50	0	12707	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	772	22.12	1.32	12	0.67	255.00	4280.00	10680	20230302	-47.19	3220	20221013	75.16	10680	-47.19	20230302	3750	50.40	20230103	10680	-47.19	20230302	3220	75.16	20221013	2.07	N	277070	500	68 억		205414	N	N	16	N	00	N
3	20230731	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	170	2	3.15	510959670	90742	135.75	5400	5900	5400	7000	3780	5390	5630.91	1.50	0	12513	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	761	21.80	1.30	12	0.66	255.00	4280.00	10680	20230302	-47.94	3220	20221013	72.67	10680	-47.94	20230302	3750	48.27	20230103	10680	-47.94	20230302	3220	72.67	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
4	20230731	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	290	2	5.38	467256800	82943	124.08	5400	5900	5400	7000	3780	5390	5633.47	1.50	0	11589	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	778	22.27	1.33	12	0.61	255.00	4280.00	10680	20230302	-46.82	3220	20221013	76.40	10680	-46.82	20230302	3750	51.47	20230103	10680	-46.82	20230302	3220	76.40	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
5	20230731	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	320	2	5.94	342246700	60958	91.19	5400	5780	5400	7000	3780	5390	5614.47	1.50	0	12046	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	782	22.39	1.33	12	0.45	255.00	4280.00	10680	20230302	-46.54	3220	20221013	77.33	10680	-46.54	20230302	3750	52.27	20230103	10680	-46.54	20230302	3220	77.33	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
6	20230731	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	310	2	5.75	323160500	57604	86.18	5400	5780	5400	7000	3780	5390	5610.04	1.50	0	12176	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	780	22.35	1.33	12	0.42	255.00	4280.00	10680	20230302	-46.63	3220	20221013	77.02	10680	-46.63	20230302	3750	52.00	20230103	10680	-46.63	20230302	3220	77.02	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
7	20230731	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	330	2	6.12	269689490	48228	72.15	5400	5720	5400	7000	3780	5390	5591.97	1.50	0	8522	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	783	22.43	1.34	12	0.35	255.00	4280.00	10680	20230302	-46.44	3220	20221013	77.64	10680	-46.44	20230302	3750	52.53	20230103	10680	-46.44	20230302	3220	77.64	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
8	20230731	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	190	2	3.53	174575030	31381	46.95	5400	5640	5400	7000	3780	5390	5563.08	1.50	0	-351	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	764	21.88	1.30	12	0.23	255.00	4280.00	10680	20230302	-47.75	3220	20221013	73.29	10680	-47.75	20230302	3750	48.80	20230103	10680	-47.75	20230302	3220	73.29	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
9	20230731	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	10	2	0.19	6507000	1205	1.80	5400	5400	5400	7000	3780	5390	5400.00	1.50	0	-328	5803	5596	5313	5106	4823	5700	5210	68	1610	500	3340	10	1	13692000	739	21.18	1.26	12	0.01	255.00	4280.00	10680	20230302	-49.44	3220	20221013	67.70	10680	-49.44	20230302	3750	44.00	20230103	10680	-49.44	20230302	3220	67.70	20221013	2.07	N	277070	500	68 억		205414	N	N	17	N	00	N
10	20230728	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	210	2	4.05	358925040	66843	55.32	5030	5520	5030	6730	3630	5180	5369.64	1.56	0	-7945	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	738	21.14	1.26	12	0.49	255.00	4280.00	10680	20230302	-49.53	3220	20221013	67.39	10680	-49.53	20230302	3750	43.73	20230103	10680	-49.53	20230302	3220	67.39	20221013	2.31	N	277070	500	68 억		213056	N	N	17	N	00	N
11	20230728	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	260	2	5.02	335701720	62545	51.76	5030	5520	5030	6730	3630	5180	5367.36	1.56	0	-6864	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	745	21.33	1.27	12	0.46	255.00	4280.00	10680	20230302	-49.06	3220	20221013	68.94	10680	-49.06	20230302	3750	45.07	20230103	10680	-49.06	20230302	3220	68.94	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
12	20230728	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	230	2	4.44	213676820	40140	33.22	5030	5450	5030	6730	3630	5180	5323.29	1.56	0	-3440	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	741	21.22	1.26	12	0.29	255.00	4280.00	10680	20230302	-49.34	3220	20221013	68.01	10680	-49.34	20230302	3750	44.27	20230103	10680	-49.34	20230302	3220	68.01	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
13	20230728	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	180	2	3.47	167001540	31527	26.09	5030	5400	5030	6730	3630	5180	5297.10	1.56	0	-2776	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	734	21.02	1.25	12	0.23	255.00	4280.00	10680	20230302	-49.81	3220	20221013	66.46	10680	-49.81	20230302	3750	42.93	20230103	10680	-49.81	20230302	3220	66.46	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
14	20230728	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	150	2	2.90	114884390	21830	18.07	5030	5340	5030	6730	3630	5180	5262.68	1.56	0	1659	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	730	20.90	1.25	12	0.16	255.00	4280.00	10680	20230302	-50.09	3220	20221013	65.53	10680	-50.09	20230302	3750	42.13	20230103	10680	-50.09	20230302	3220	65.53	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
15	20230728	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	70	2	1.35	71089180	13573	11.23	5030	5300	5030	6730	3630	5180	5237.54	1.56	0	2570	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	719	20.59	1.23	12	0.10	255.00	4280.00	10680	20230302	-50.84	3220	20221013	63.04	10680	-50.84	20230302	3750	40.00	20230103	10680	-50.84	20230302	3220	63.04	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
16	20230728	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	30	2	0.58	30027050	5789	4.79	5030	5250	5030	6730	3630	5180	5186.91	1.56	0	3209	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	713	20.43	1.22	12	0.04	255.00	4280.00	10680	20230302	-51.22	3220	20221013	61.80	10680	-51.22	20230302	3750	38.93	20230103	10680	-51.22	20230302	3220	61.80	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
17	20230728	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-10	5	-0.19	8197380	1598	1.32	5030	5230	5030	6730	3630	5180	5129.77	1.56	0	631	5626	5402	5036	4812	4446	5515	4925	68	1550	500	3210	10	1	13692000	708	20.27	1.21	12	0.01	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	2.31	N	277070	500	68 억		213056	N	N	18	N	00	N
18	20230727	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	520	2	11.16	613066450	120240	65.87	4790	5260	4670	6050	3265	4660	5098.64	1.37	16525	25479	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	709	20.31	1.21	12	0.88	255.00	4280.00	10680	20230302	-51.50	3220	20221013	60.87	10680	-51.50	20230302	3750	38.13	20230103	10680	-51.50	20230302	3220	60.87	20221013	2.25	N	277070	500	68 억		187152	N	Y	18	N	00	N
19	20230727	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	570	2	12.23	562876990	110582	60.58	4790	5260	4670	6050	3265	4660	5090.13	1.37	16525	24304	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	716	20.51	1.22	12	0.81	255.00	4280.00	10680	20230302	-51.03	3220	20221013	62.42	10680	-51.03	20230302	3750	39.47	20230103	10680	-51.03	20230302	3220	62.42	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
20	20230727	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	510	2	10.94	514327980	101269	55.47	4790	5260	4670	6050	3265	4660	5078.83	1.37	16525	27245	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	708	20.27	1.21	12	0.74	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
21	20230727	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	540	2	11.59	499184350	98338	53.87	4790	5260	4670	6050	3265	4660	5076.21	1.37	16525	25766	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	712	20.39	1.21	12	0.72	255.00	4280.00	10680	20230302	-51.31	3220	20221013	61.49	10680	-51.31	20230302	3750	38.67	20230103	10680	-51.31	20230302	3220	61.49	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
22	20230727	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	480	2	10.30	475139250	93686	51.32	4790	5260	4670	6050	3265	4660	5071.61	1.37	16525	25106	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	704	20.16	1.20	12	0.68	255.00	4280.00	10680	20230302	-51.87	3220	20221013	59.63	10680	-51.87	20230302	3750	37.07	20230103	10680	-51.87	20230302	3220	59.63	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
23	20230727	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	530	2	11.37	367291920	72637	39.79	4790	5260	4670	6050	3265	4660	5056.54	1.37	16525	17809	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	711	20.35	1.21	12	0.53	255.00	4280.00	10680	20230302	-51.40	3220	20221013	61.18	10680	-51.40	20230302	3750	38.40	20230103	10680	-51.40	20230302	3220	61.18	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
24	20230727	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	390	2	8.37	124339930	25536	13.99	4790	5070	4670	6050	3265	4660	4869.20	1.37	16525	4619	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	10	1	13692000	691	19.80	1.18	12	0.19	255.00	4280.00	10680	20230302	-52.72	3220	20221013	56.83	10680	-52.72	20230302	3750	34.67	20230103	10680	-52.72	20230302	3220	56.83	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
25	20230727	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4695	35	2	0.75	14606950	3075	1.68	4790	4790	4670	6050	3265	4660	4750.23	1.37	16525	-312	5263	4961	4748	4446	4233	4855	4340	68	1392	500	2880	5	1	13692000	643	18.41	1.10	12	0.02	255.00	4280.00	10680	20230302	-56.04	3220	20221013	45.81	10680	-56.04	20230302	3750	25.20	20230103	10680	-56.04	20230302	3220	45.81	20221013	2.25	N	277070	500	68 억		187152	N	N	26	N	00	N
26	20230726	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4660	-400	5	-7.91	857234090	180883	40.77	4955	5050	4535	6570	3550	5060	4739.20	1.25	0	16244	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	638	18.27	1.09	12	1.32	255.00	4280.00	10680	20230302	-56.37	3220	20221013	44.72	10680	-56.37	20230302	3750	24.27	20230103	10680	-56.37	20230302	3220	44.72	20221013	2.17	N	277070	500	68 억		170627	N	N	26	N	00	N
27	20230726	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	-430	5	-8.50	832195435	175515	39.56	4955	5050	4535	6570	3550	5060	4741.45	1.25	0	12817	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	634	18.16	1.08	12	1.28	255.00	4280.00	10680	20230302	-56.65	3220	20221013	43.79	10680	-56.65	20230302	3750	23.47	20230103	10680	-56.65	20230302	3220	43.79	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
28	20230726	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	-410	5	-8.10	776880840	163653	36.89	4955	5050	4535	6570	3550	5060	4747.12	1.25	0	10432	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	637	18.24	1.09	12	1.20	255.00	4280.00	10680	20230302	-56.46	3220	20221013	44.41	10680	-56.46	20230302	3750	24.00	20230103	10680	-56.46	20230302	3220	44.41	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
29	20230726	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-480	5	-9.49	716987505	150744	33.98	4955	5050	4535	6570	3550	5060	4756.33	1.25	0	8791	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	627	17.96	1.07	12	1.10	255.00	4280.00	10680	20230302	-57.12	3220	20221013	42.24	10680	-57.12	20230302	3750	22.13	20230103	10680	-57.12	20230302	3220	42.24	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
30	20230726	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	4660	-400	5	-7.91	613816410	128435	28.95	4955	5050	4640	6570	3550	5060	4779.20	1.25	0	7938	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	638	18.27	1.09	12	0.94	255.00	4280.00	10680	20230302	-56.37	3220	20221013	44.72	10680	-56.37	20230302	3750	24.27	20230103	10680	-56.37	20230302	3220	44.72	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
31	20230726	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	-380	5	-7.51	581696060	121567	27.40	4955	5050	4640	6570	3550	5060	4784.98	1.25	0	5935	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	641	18.35	1.09	12	0.89	255.00	4280.00	10680	20230302	-56.18	3220	20221013	45.34	10680	-56.18	20230302	3750	24.80	20230103	10680	-56.18	20230302	3220	45.34	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
32	20230726	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4755	-305	5	-6.03	378981975	78501	17.69	4955	5050	4725	6570	3550	5060	4827.73	1.25	0	5380	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	651	18.65	1.11	12	0.57	255.00	4280.00	10680	20230302	-55.48	3220	20221013	47.67	10680	-55.48	20230302	3750	26.80	20230103	10680	-55.48	20230302	3220	47.67	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
33	20230726	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-200	5	-3.95	161649250	32959	7.43	4955	5050	4810	6570	3550	5060	4904.56	1.25	0	591	6486	5772	5386	4672	4286	5580	4480	68	1510	500	3130	5	1	13692000	665	19.06	1.14	12	0.24	255.00	4280.00	10680	20230302	-54.49	3220	20221013	50.93	10680	-54.49	20230302	3750	29.60	20230103	10680	-54.49	20230302	3220	50.93	20221013	2.17	N	277070	500	68 억		170627	N	N	11	N	00	N
34	20230725	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-480	5	-8.66	2473228410	440742	429.73	5550	6100	5000	7200	3880	5540	5611.66	1.67	0	-57998	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	693	19.84	1.18	12	3.22	255.00	4280.00	10680	20230302	-52.62	3220	20221013	57.14	10680	-52.62	20230302	3750	34.93	20230103	10680	-52.62	20230302	3220	57.14	20221013	2.17	N	277070	500	68 억		228730	N	N	11	N	00	N
35	20230725	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-450	5	-8.12	2419474790	430162	419.41	5550	6100	5000	7200	3880	5540	5624.57	1.67	0	-55444	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	697	19.96	1.19	12	3.14	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
36	20230725	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-450	5	-8.12	2229693780	392450	382.64	5550	6100	5030	7200	3880	5540	5681.47	1.67	0	-60031	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	697	19.96	1.19	12	2.87	255.00	4280.00	10680	20230302	-52.34	3220	20221013	58.07	10680	-52.34	20230302	3750	35.73	20230103	10680	-52.34	20230302	3220	58.07	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
37	20230725	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-370	5	-6.68	2051389700	357511	348.58	5550	6100	5170	7200	3880	5540	5737.98	1.67	0	-65813	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	708	20.27	1.21	12	2.61	255.00	4280.00	10680	20230302	-51.59	3220	20221013	60.56	10680	-51.59	20230302	3750	37.87	20230103	10680	-51.59	20230302	3220	60.56	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
38	20230725	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-240	5	-4.33	1950022580	338127	329.68	5550	6100	5300	7200	3880	5540	5767.13	1.67	0	-63166	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	726	20.78	1.24	12	2.47	255.00	4280.00	10680	20230302	-50.37	3220	20221013	64.60	10680	-50.37	20230302	3750	41.33	20230103	10680	-50.37	20230302	3220	64.60	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
39	20230725	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-130	5	-2.35	1779995500	306340	298.68	5550	6100	5400	7200	3880	5540	5810.52	1.67	0	-57397	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	741	21.22	1.26	12	2.24	255.00	4280.00	10680	20230302	-49.34	3220	20221013	68.01	10680	-49.34	20230302	3750	44.27	20230103	10680	-49.34	20230302	3220	68.01	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
40	20230725	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-20	5	-0.36	1625554830	277960	271.01	5550	6100	5420	7200	3880	5540	5848.16	1.67	0	-52164	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	756	21.65	1.29	12	2.03	255.00	4280.00	10680	20230302	-48.31	3220	20221013	71.43	10680	-48.31	20230302	3750	47.20	20230103	10680	-48.31	20230302	3220	71.43	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
41	20230725	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-110	5	-1.99	38931650	7087	6.91	5550	5550	5430	7200	3880	5540	5493.39	1.67	0	-2862	6226	5882	5696	5352	5166	5790	5260	68	1660	500	3430	10	1	13692000	743	21.29	1.27	12	0.05	255.00	4280.00	10680	20230302	-49.16	3220	20221013	68.63	10680	-49.16	20230302	3750	44.80	20230103	10680	-49.16	20230302	3220	68.63	20221013	2.17	N	277070	500	68 억		228730	N	N	17	N	00	N
42	20230724	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-420	5	-7.05	576848470	101888	101.90	5980	6040	5510	7740	4180	5960	5661.11	1.96	0	-40252	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	759	21.73	1.29	12	0.74	255.00	4280.00	10680	20230302	-48.13	3220	20221013	72.05	10680	-48.13	20230302	3750	47.73	20230103	10680	-48.13	20230302	3220	72.05	20221013	2.12	N	277070	500	68 억		268910	N	N	17	N	00	N
43	20230724	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-420	5	-7.05	564102780	99586	99.59	5980	6040	5510	7740	4180	5960	5663.77	1.96	0	-40009	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	759	21.73	1.29	12	0.73	255.00	4280.00	10680	20230302	-48.13	3220	20221013	72.05	10680	-48.13	20230302	3750	47.73	20230103	10680	-48.13	20230302	3220	72.05	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
44	20230724	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-420	5	-7.05	499713860	87949	87.96	5980	6040	5520	7740	4180	5960	5681.10	1.96	0	-40111	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	759	21.73	1.29	12	0.64	255.00	4280.00	10680	20230302	-48.13	3220	20221013	72.05	10680	-48.13	20230302	3750	47.73	20230103	10680	-48.13	20230302	3220	72.05	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
45	20230724	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-390	5	-6.54	465637450	81810	81.82	5980	6040	5560	7740	4180	5960	5690.91	1.96	0	-37134	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	763	21.84	1.30	12	0.60	255.00	4280.00	10680	20230302	-47.85	3220	20221013	72.98	10680	-47.85	20230302	3750	48.53	20230103	10680	-47.85	20230302	3220	72.98	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
46	20230724	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-390	5	-6.54	424969820	74518	74.52	5980	6040	5560	7740	4180	5960	5702.09	1.96	0	-34466	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	763	21.84	1.30	12	0.54	255.00	4280.00	10680	20230302	-47.85	3220	20221013	72.98	10680	-47.85	20230302	3750	48.53	20230103	10680	-47.85	20230302	3220	72.98	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
47	20230724	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-390	5	-6.54	367979460	64313	64.32	5980	6040	5560	7740	4180	5960	5720.81	1.96	0	-31605	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	763	21.84	1.30	12	0.47	255.00	4280.00	10680	20230302	-47.85	3220	20221013	72.98	10680	-47.85	20230302	3750	48.53	20230103	10680	-47.85	20230302	3220	72.98	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
48	20230724	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-310	5	-5.20	295491620	51410	51.41	5980	6040	5610	7740	4180	5960	5746.75	1.96	0	-23665	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	774	22.16	1.32	12	0.38	255.00	4280.00	10680	20230302	-47.10	3220	20221013	75.47	10680	-47.10	20230302	3750	50.67	20230103	10680	-47.10	20230302	3220	75.47	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
49	20230724	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-190	5	-3.19	74454480	12584	12.59	5980	6040	5770	7740	4180	5960	5915.76	1.96	0	-4066	6373	6166	5903	5696	5433	6270	5800	68	1780	500	3690	10	1	13692000	790	22.63	1.35	12	0.09	255.00	4280.00	10680	20230302	-45.97	3220	20221013	79.19	10680	-45.97	20230302	3750	53.87	20230103	10680	-45.97	20230302	3220	79.19	20221013	2.12	N	277070	500	68 억		268910	N	N	8	N	00	N
50	20230721	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	120	2	2.05	583906820	98483	131.53	5640	6110	5640	7590	4090	5840	5929.16	1.89	0	11578	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	816	23.37	1.39	12	0.72	255.00	4280.00	10680	20230302	-44.19	3220	20221013	85.09	10680	-44.19	20230302	3750	58.93	20230103	10680	-44.19	20230302	3220	85.09	20221013	2.10	N	277070	500	68 억		258997	N	N	8	N	00	N
51	20230721	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	110	2	1.88	563837420	95134	127.06	5640	6110	5640	7590	4090	5840	5926.95	1.89	0	11988	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	815	23.33	1.39	12	0.69	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
52	20230721	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	160	2	2.74	508458650	85842	114.65	5640	6110	5640	7590	4090	5840	5923.39	1.89	0	9439	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	822	23.53	1.40	12	0.63	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
53	20230721	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	220	2	3.77	472077950	79793	106.57	5640	6110	5640	7590	4090	5840	5916.47	1.89	0	9945	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	830	23.76	1.42	12	0.58	255.00	4280.00	10680	20230302	-43.26	3220	20221013	88.20	10680	-43.26	20230302	3750	61.60	20230103	10680	-43.26	20230302	3220	88.20	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
54	20230721	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	190	2	3.25	381469980	64806	86.55	5640	6100	5640	7590	4090	5840	5886.48	1.89	0	6517	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	826	23.65	1.41	12	0.47	255.00	4280.00	10680	20230302	-43.54	3220	20221013	87.27	10680	-43.54	20230302	3750	60.80	20230103	10680	-43.54	20230302	3220	87.27	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
55	20230721	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	110	2	1.88	231632090	39945	53.35	5640	6000	5640	7590	4090	5840	5798.57	1.89	0	-1001	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	815	23.33	1.39	12	0.29	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
56	20230721	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-50	5	-0.86	125703120	22013	29.40	5640	5880	5640	7590	4090	5840	5709.22	1.89	0	3913	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	793	22.71	1.35	12	0.16	255.00	4280.00	10680	20230302	-45.79	3220	20221013	79.81	10680	-45.79	20230302	3750	54.40	20230103	10680	-45.79	20230302	3220	79.81	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
57	20230721	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-130	5	-2.23	80321810	14144	18.89	5640	5790	5640	7590	4090	5840	5676.55	1.89	0	3316	6060	5950	5850	5740	5640	5900	5690	68	1750	500	3620	10	1	13692000	782	22.39	1.33	12	0.10	255.00	4280.00	10680	20230302	-46.54	3220	20221013	77.33	10680	-46.54	20230302	3750	52.27	20230103	10680	-46.54	20230302	3220	77.33	20221013	2.10	N	277070	500	68 억		258997	N	N	1	N	00	N
58	20230720	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-40	5	-0.68	432954080	74305	15.22	5890	5960	5750	7640	4120	5880	5826.71	1.97	0	-10386	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	800	22.90	1.36	12	0.54	255.00	4280.00	10680	20230302	-45.32	3220	20221013	81.37	10680	-45.32	20230302	3750	55.73	20230103	10680	-45.32	20230302	3220	81.37	20221013	2.12	N	277070	500	68 억		269570	N	N	1	N	00	N
59	20230720	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-110	5	-1.87	410825400	70504	14.45	5890	5960	5750	7640	4120	5880	5826.98	1.97	0	-11553	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	790	22.63	1.35	12	0.51	255.00	4280.00	10680	20230302	-45.97	3220	20221013	79.19	10680	-45.97	20230302	3750	53.87	20230103	10680	-45.97	20230302	3220	79.19	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
60	20230720	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	325003490	55717	11.42	5890	5960	5760	7640	4120	5880	5833.11	1.97	0	-11219	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	805	23.06	1.37	12	0.41	255.00	4280.00	10680	20230302	-44.94	3220	20221013	82.61	10680	-44.94	20230302	3750	56.80	20230103	10680	-44.94	20230302	3220	82.61	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
61	20230720	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-10	5	-0.17	283537190	48647	9.97	5890	5960	5760	7640	4120	5880	5828.46	1.97	0	-12805	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	804	23.02	1.37	12	0.36	255.00	4280.00	10680	20230302	-45.04	3220	20221013	82.30	10680	-45.04	20230302	3750	56.53	20230103	10680	-45.04	20230302	3220	82.30	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
62	20230720	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-30	5	-0.51	223790280	38479	7.88	5890	5960	5760	7640	4120	5880	5815.91	1.97	0	-6901	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	801	22.94	1.37	12	0.28	255.00	4280.00	10680	20230302	-45.22	3220	20221013	81.68	10680	-45.22	20230302	3750	56.00	20230103	10680	-45.22	20230302	3220	81.68	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
63	20230720	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	10	2	0.17	210610490	36234	7.42	5890	5960	5760	7640	4120	5880	5812.51	1.97	0	-6239	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	806	23.10	1.38	12	0.26	255.00	4280.00	10680	20230302	-44.85	3220	20221013	82.92	10680	-44.85	20230302	3750	57.07	20230103	10680	-44.85	20230302	3220	82.92	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
64	20230720	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-110	5	-1.87	194636540	33495	6.86	5890	5960	5760	7640	4120	5880	5810.91	1.97	0	-6260	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	790	22.63	1.35	12	0.24	255.00	4280.00	10680	20230302	-45.97	3220	20221013	79.19	10680	-45.97	20230302	3750	53.87	20230103	10680	-45.97	20230302	3220	79.19	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
65	20230720	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-50	5	-0.85	36832210	6284	1.29	5890	5960	5800	7640	4120	5880	5861.27	1.97	0	-2735	6680	6280	6070	5670	5460	6175	5565	68	1760	500	3640	10	1	13692000	798	22.86	1.36	12	0.05	255.00	4280.00	10680	20230302	-45.41	3220	20221013	81.06	10680	-45.41	20230302	3750	55.47	20230103	10680	-45.41	20230302	3220	81.06	20221013	2.12	N	277070	500	68 억		269570	N	N	140	N	00	N
66	20230719	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-10	5	-0.17	3002122810	486580	88.19	5890	6470	5860	7650	4130	5890	6170.15	2.08	0	-14607	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	805	23.06	1.37	12	3.55	255.00	4280.00	10680	20230302	-44.94	3220	20221013	82.61	10680	-44.94	20230302	3750	56.80	20230103	10680	-44.94	20230302	3220	82.61	20221013	2.11	N	277070	500	68 억		284449	N	N	140	N	00	N
67	20230719	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	30	2	0.51	2923512840	473230	85.77	5890	6470	5860	7650	4130	5890	6177.78	2.08	0	-16433	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	811	23.22	1.38	12	3.46	255.00	4280.00	10680	20230302	-44.57	3220	20221013	83.85	10680	-44.57	20230302	3750	57.87	20230103	10680	-44.57	20230302	3220	83.85	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
68	20230719	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	50	2	0.85	2845881670	460147	83.40	5890	6470	5860	7650	4130	5890	6184.72	2.08	0	-14638	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	813	23.29	1.39	12	3.36	255.00	4280.00	10680	20230302	-44.38	3220	20221013	84.47	10680	-44.38	20230302	3750	58.40	20230103	10680	-44.38	20230302	3220	84.47	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
69	20230719	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	210	2	3.57	2752042110	444454	80.56	5890	6470	5860	7650	4130	5890	6191.96	2.08	0	-13981	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	835	23.92	1.43	12	3.25	255.00	4280.00	10680	20230302	-42.88	3220	20221013	89.44	10680	-42.88	20230302	3750	62.67	20230103	10680	-42.88	20230302	3220	89.44	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
70	20230719	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	110	2	1.87	2651716320	427839	77.55	5890	6470	5860	7650	4130	5890	6197.93	2.08	0	-17128	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	822	23.53	1.40	12	3.12	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
71	20230719	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	130	2	2.21	2546671890	410326	74.37	5890	6470	5860	7650	4130	5890	6206.46	2.08	0	-19382	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	824	23.61	1.41	12	3.00	255.00	4280.00	10680	20230302	-43.63	3220	20221013	86.96	10680	-43.63	20230302	3750	60.53	20230103	10680	-43.63	20230302	3220	86.96	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
72	20230719	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	150	2	2.55	2416024950	388692	70.45	5890	6470	5860	7650	4130	5890	6215.78	2.08	0	-21887	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	827	23.69	1.41	12	2.84	255.00	4280.00	10680	20230302	-43.45	3220	20221013	87.58	10680	-43.45	20230302	3750	61.07	20230103	10680	-43.45	20230302	3220	87.58	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
73	20230719	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	40	2	0.68	20245180	3442	0.62	5890	5960	5860	7650	4130	5890	5881.81	2.08	0	953	6856	6372	5986	5502	5116	6615	5745	68	1760	500	3650	10	1	13692000	812	23.25	1.39	12	0.03	255.00	4280.00	10680	20230302	-44.48	3220	20221013	84.16	10680	-44.48	20230302	3750	58.13	20230103	10680	-44.48	20230302	3220	84.16	20221013	2.11	N	277070	500	68 억		284449	N	N	16	N	00	N
74	20230718	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	220	2	3.88	3390090400	551453	1113.87	5600	6470	5600	7370	3970	5670	6147.68	2.49	0	-56916	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	806	23.10	1.38	12	4.03	255.00	4280.00	10680	20230302	-44.85	3220	20221013	82.92	10680	-44.85	20230302	3750	57.07	20230103	10680	-44.85	20230302	3220	82.92	20221013	2.11	N	277070	500	68 억		341212	N	N	16	N	00	N
75	20230718	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	280	2	4.94	3344528030	543754	1098.32	5600	6470	5600	7370	3970	5670	6150.81	2.49	0	-56936	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	815	23.33	1.39	12	3.97	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
76	20230718	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	190	2	3.35	3227653730	524012	1058.44	5600	6470	5600	7370	3970	5670	6159.50	2.49	0	-54171	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	802	22.98	1.37	12	3.83	255.00	4280.00	10680	20230302	-45.13	3220	20221013	81.99	10680	-45.13	20230302	3750	56.27	20230103	10680	-45.13	20230302	3220	81.99	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
77	20230718	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	140	2	2.47	3187706820	517150	1044.58	5600	6470	5600	7370	3970	5670	6163.99	2.49	0	-55349	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	796	22.78	1.36	12	3.78	255.00	4280.00	10680	20230302	-45.60	3220	20221013	80.43	10680	-45.60	20230302	3750	54.93	20230103	10680	-45.60	20230302	3220	80.43	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
78	20230718	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	270	2	4.76	3075331970	497844	1005.58	5600	6470	5600	7370	3970	5670	6177.30	2.49	0	-58471	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	813	23.29	1.39	12	3.64	255.00	4280.00	10680	20230302	-44.38	3220	20221013	84.47	10680	-44.38	20230302	3750	58.40	20230103	10680	-44.38	20230302	3220	84.47	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
79	20230718	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	210	2	3.70	3033724380	490799	991.35	5600	6470	5600	7370	3970	5670	6181.20	2.49	0	-55566	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	805	23.06	1.37	12	3.58	255.00	4280.00	10680	20230302	-44.94	3220	20221013	82.61	10680	-44.94	20230302	3750	56.80	20230103	10680	-44.94	20230302	3220	82.61	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
80	20230718	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	340	2	6.00	2790818500	449742	908.42	5600	6470	5600	7370	3970	5670	6205.38	2.49	0	-65526	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	823	23.57	1.40	12	3.28	255.00	4280.00	10680	20230302	-43.73	3220	20221013	86.65	10680	-43.73	20230302	3750	60.27	20230103	10680	-43.73	20230302	3220	86.65	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
81	20230718	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	90	2	1.59	9237420	1629	3.29	5600	5760	5600	7370	3970	5670	5670.61	2.49	0	-47	5990	5830	5640	5480	5290	5735	5385	68	1700	500	3510	10	1	13692000	789	22.59	1.35	12	0.01	255.00	4280.00	10680	20230302	-46.07	3220	20221013	78.88	10680	-46.07	20230302	3750	53.60	20230103	10680	-46.07	20230302	3220	78.88	20221013	2.11	N	277070	500	68 억		341212	N	N	0	N	00	N
82	20230717	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-130	5	-2.24	278596210	49148	71.10	5710	5800	5450	7540	4060	5800	5668.51	2.54	0	-6129	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	776	22.24	1.32	12	0.36	255.00	4280.00	10680	20230302	-46.91	3220	20221013	76.09	10680	-46.91	20230302	3750	51.20	20230103	10680	-46.91	20230302	3220	76.09	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
83	20230717	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-80	5	-1.38	251466850	44387	64.22	5710	5800	5450	7540	4060	5800	5665.33	2.54	0	-7085	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	783	22.43	1.34	12	0.32	255.00	4280.00	10680	20230302	-46.44	3220	20221013	77.64	10680	-46.44	20230302	3750	52.53	20230103	10680	-46.44	20230302	3220	77.64	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
84	20230717	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-100	5	-1.72	233238170	41196	59.60	5710	5800	5450	7540	4060	5800	5661.67	2.54	0	-6707	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	780	22.35	1.33	12	0.30	255.00	4280.00	10680	20230302	-46.63	3220	20221013	77.02	10680	-46.63	20230302	3750	52.00	20230103	10680	-46.63	20230302	3220	77.02	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
85	20230717	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-120	5	-2.07	224248460	39612	57.31	5710	5800	5450	7540	4060	5800	5661.12	2.54	0	-6290	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	778	22.27	1.33	12	0.29	255.00	4280.00	10680	20230302	-46.82	3220	20221013	76.40	10680	-46.82	20230302	3750	51.47	20230103	10680	-46.82	20230302	3220	76.40	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
86	20230717	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-110	5	-1.90	213487010	37706	54.55	5710	5800	5450	7540	4060	5800	5661.88	2.54	0	-6756	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	779	22.31	1.33	12	0.28	255.00	4280.00	10680	20230302	-46.72	3220	20221013	76.71	10680	-46.72	20230302	3750	51.73	20230103	10680	-46.72	20230302	3220	76.71	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
87	20230717	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-110	5	-1.90	205114730	36225	52.41	5710	5800	5450	7540	4060	5800	5662.24	2.54	0	-6708	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	779	22.31	1.33	12	0.26	255.00	4280.00	10680	20230302	-46.72	3220	20221013	76.71	10680	-46.72	20230302	3750	51.73	20230103	10680	-46.72	20230302	3220	76.71	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
88	20230717	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-140	5	-2.41	183360630	32393	46.86	5710	5800	5450	7540	4060	5800	5660.50	2.54	0	-5882	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	775	22.20	1.32	12	0.24	255.00	4280.00	10680	20230302	-47.00	3220	20221013	75.78	10680	-47.00	20230302	3750	50.93	20230103	10680	-47.00	20230302	3220	75.78	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
89	20230717	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-70	5	-1.21	144908730	25632	37.08	5710	5800	5450	7540	4060	5800	5653.43	2.54	0	-5241	5986	5892	5756	5662	5526	5940	5710	68	1740	500	3590	10	1	13692000	785	22.47	1.34	12	0.19	255.00	4280.00	10680	20230302	-46.35	3220	20221013	77.95	10680	-46.35	20230302	3750	52.80	20230103	10680	-46.35	20230302	3220	77.95	20221013	2.08	N	277070	500	68 억		347108	N	N	0	N	00	N
90	20230714	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	0	3	0.00	393084730	68654	60.74	5770	5850	5620	7540	4060	5800	5725.59	2.51	0	2752	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	794	22.75	1.36	12	0.50	255.00	4280.00	10680	20230302	-45.69	3220	20221013	80.12	10680	-45.69	20230302	3750	54.67	20230103	10680	-45.69	20230302	3220	80.12	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
91	20230714	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-10	5	-0.17	367310670	64209	56.81	5770	5850	5620	7540	4060	5800	5720.55	2.51	0	4495	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	793	22.71	1.35	12	0.47	255.00	4280.00	10680	20230302	-45.79	3220	20221013	79.81	10680	-45.79	20230302	3750	54.40	20230103	10680	-45.79	20230302	3220	79.81	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
92	20230714	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-50	5	-0.86	316117340	55353	48.97	5770	5830	5620	7540	4060	5800	5710.93	2.51	0	4143	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	787	22.55	1.34	12	0.40	255.00	4280.00	10680	20230302	-46.16	3220	20221013	78.57	10680	-46.16	20230302	3750	53.33	20230103	10680	-46.16	20230302	3220	78.57	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
93	20230714	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-90	5	-1.55	309188710	54146	47.91	5770	5830	5620	7540	4060	5800	5710.28	2.51	0	4253	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	782	22.39	1.33	12	0.40	255.00	4280.00	10680	20230302	-46.54	3220	20221013	77.33	10680	-46.54	20230302	3750	52.27	20230103	10680	-46.54	20230302	3220	77.33	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
94	20230714	120955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-70	5	-1.21	276478350	48413	42.83	5770	5830	5620	7540	4060	5800	5710.83	2.51	0	4890	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	785	22.47	1.34	12	0.35	255.00	4280.00	10680	20230302	-46.35	3220	20221013	77.95	10680	-46.35	20230302	3750	52.80	20230103	10680	-46.35	20230302	3220	77.95	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
95	20230714	111007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-60	5	-1.03	235288150	41200	36.45	5770	5830	5620	7540	4060	5800	5710.88	2.51	0	4045	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	786	22.51	1.34	12	0.30	255.00	4280.00	10680	20230302	-46.25	3220	20221013	78.26	10680	-46.25	20230302	3750	53.07	20230103	10680	-46.25	20230302	3220	78.26	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
96	20230714	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-150	5	-2.59	151938680	26527	23.47	5770	5830	5650	7540	4060	5800	5727.70	2.51	0	2962	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	774	22.16	1.32	12	0.19	255.00	4280.00	10680	20230302	-47.10	3220	20221013	75.47	10680	-47.10	20230302	3750	50.67	20230103	10680	-47.10	20230302	3220	75.47	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
97	20230714	091002	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	30	2	0.52	24168500	4182	3.70	5770	5830	5770	7540	4060	5800	5779.17	2.51	0	109	6213	6006	5903	5696	5593	5955	5645	68	1740	500	3590	10	1	13692000	798	22.86	1.36	12	0.03	255.00	4280.00	10680	20230302	-45.41	3220	20221013	81.06	10680	-45.41	20230302	3750	55.47	20230103	10680	-45.41	20230302	3220	81.06	20221013	2.08	N	277070	500	68 억		343797	N	N	0	N	00	N
98	20230713	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-200	5	-3.33	659542620	111434	44.96	6060	6110	5800	7800	4200	6000	5920.86	2.49	0	2858	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	794	22.75	1.36	12	0.81	255.00	4280.00	10680	20230302	-45.69	3220	20221013	80.12	10680	-45.69	20230302	3750	54.67	20230103	10680	-45.69	20230302	3220	80.12	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
99	20230713	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-150	5	-2.50	613645850	103531	41.77	6060	6110	5810	7800	4200	6000	5927.17	2.49	0	1046	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	801	22.94	1.37	12	0.76	255.00	4280.00	10680	20230302	-45.22	3220	20221013	81.68	10680	-45.22	20230302	3750	56.00	20230103	10680	-45.22	20230302	3220	81.68	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
100	20230713	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-110	5	-1.83	495833150	83571	33.72	6060	6110	5820	7800	4200	6000	5933.08	2.49	0	2568	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	806	23.10	1.38	12	0.61	255.00	4280.00	10680	20230302	-44.85	3220	20221013	82.92	10680	-44.85	20230302	3750	57.07	20230103	10680	-44.85	20230302	3220	82.92	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
101	20230713	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-140	5	-2.33	402904380	67683	27.31	6060	6110	5860	7800	4200	6000	5952.82	2.49	0	2703	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	802	22.98	1.37	12	0.49	255.00	4280.00	10680	20230302	-45.13	3220	20221013	81.99	10680	-45.13	20230302	3750	56.27	20230103	10680	-45.13	20230302	3220	81.99	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
102	20230713	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-120	5	-2.00	352025030	59023	23.81	6060	6110	5860	7800	4200	6000	5964.20	2.49	0	3247	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	805	23.06	1.37	12	0.43	255.00	4280.00	10680	20230302	-44.94	3220	20221013	82.61	10680	-44.94	20230302	3750	56.80	20230103	10680	-44.94	20230302	3220	82.61	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
103	20230713	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-90	5	-1.50	267165690	44607	18.00	6060	6110	5880	7800	4200	6000	5989.32	2.49	0	2494	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	809	23.18	1.38	12	0.33	255.00	4280.00	10680	20230302	-44.66	3220	20221013	83.54	10680	-44.66	20230302	3750	57.60	20230103	10680	-44.66	20230302	3220	83.54	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
104	20230713	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	20	2	0.33	113758210	18850	7.60	6060	6110	5960	7800	4200	6000	6034.92	2.49	0	2062	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	824	23.61	1.41	12	0.14	255.00	4280.00	10680	20230302	-43.63	3220	20221013	86.96	10680	-43.63	20230302	3750	60.53	20230103	10680	-43.63	20230302	3220	86.96	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
105	20230713	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-40	5	-0.67	33178510	5522	2.23	6060	6110	5960	7800	4200	6000	6008.42	2.49	0	1680	6553	6276	6133	5856	5713	6205	5785	68	1800	500	3720	10	1	13692000	816	23.37	1.39	12	0.04	255.00	4280.00	10680	20230302	-44.19	3220	20221013	85.09	10680	-44.19	20230302	3750	58.93	20230103	10680	-44.19	20230302	3220	85.09	20221013	2.23	N	277070	500	68 억		341257	N	N	0	N	00	N
106	20230712	160948	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-150	5	-2.44	1523934850	247178	13.28	6240	6410	5990	7990	4310	6150	6165.34	2.31	0	24442	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	822	23.53	1.40	12	1.81	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
107	20230712	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-110	5	-1.79	1447637520	234470	12.60	6240	6410	5990	7990	4310	6150	6174.08	2.31	0	21717	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	827	23.69	1.41	12	1.71	255.00	4280.00	10680	20230302	-43.45	3220	20221013	87.58	10680	-43.45	20230302	3750	61.07	20230103	10680	-43.45	20230302	3220	87.58	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
108	20230712	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	-130	5	-2.11	1315997840	212604	11.42	6240	6410	6000	7990	4310	6150	6189.90	2.31	0	17862	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	824	23.61	1.41	12	1.55	255.00	4280.00	10680	20230302	-43.63	3220	20221013	86.96	10680	-43.63	20230302	3750	60.53	20230103	10680	-43.63	20230302	3220	86.96	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
109	20230712	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-90	5	-1.46	1203948620	194065	10.43	6240	6410	6020	7990	4310	6150	6203.84	2.31	0	20000	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	830	23.76	1.42	12	1.42	255.00	4280.00	10680	20230302	-43.26	3220	20221013	88.20	10680	-43.26	20230302	3750	61.60	20230103	10680	-43.26	20230302	3220	88.20	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
110	20230712	120944	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	-20	5	-0.33	1168182830	188197	10.11	6240	6410	6020	7990	4310	6150	6207.23	2.31	0	22159	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	839	24.04	1.43	12	1.37	255.00	4280.00	10680	20230302	-42.60	3220	20221013	90.37	10680	-42.60	20230302	3750	63.47	20230103	10680	-42.60	20230302	3220	90.37	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
111	20230712	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	6110	-40	5	-0.65	1079531810	173662	9.33	6240	6410	6020	7990	4310	6150	6216.28	2.31	0	21586	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	837	23.96	1.43	12	1.27	255.00	4280.00	10680	20230302	-42.79	3220	20221013	89.75	10680	-42.79	20230302	3750	62.93	20230103	10680	-42.79	20230302	3220	89.75	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
112	20230712	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	-10	5	-0.16	930894950	149254	8.02	6240	6410	6050	7990	4310	6150	6236.98	2.31	0	17664	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	841	24.08	1.43	12	1.09	255.00	4280.00	10680	20230302	-42.51	3220	20221013	90.68	10680	-42.51	20230302	3750	63.73	20230103	10680	-42.51	20230302	3220	90.68	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
113	20230712	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	6230	80	2	1.30	323009940	52412	2.82	6240	6260	6050	7990	4310	6150	6162.90	2.31	0	2656	7950	7050	6590	5690	5230	6820	5460	68	1840	500	3810	10	1	13692000	853	24.43	1.46	12	0.38	255.00	4280.00	10680	20230302	-41.67	3220	20221013	93.48	10680	-41.67	20230302	3750	66.13	20230103	10680	-41.67	20230302	3220	93.48	20221013	1.94	N	277070	500	68 억		316948	N	N	0	N	00	N
114	20230711	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	-270	5	-4.21	12652779000	1850994	74.81	6410	7490	6130	8340	4500	6420	6836.96	2.42	0	-12343	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	842	24.12	1.44	12	13.52	255.00	4280.00	10680	20230302	-42.42	3220	20221013	90.99	10680	-42.42	20230302	3750	64.00	20230103	10680	-42.42	20230302	3220	90.99	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
115	20230711	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	6170	-250	5	-3.89	12485797620	1823883	73.71	6410	7490	6130	8340	4500	6420	6846.05	2.42	0	-16013	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	845	24.20	1.44	12	13.32	255.00	4280.00	10680	20230302	-42.23	3220	20221013	91.61	10680	-42.23	20230302	3750	64.53	20230103	10680	-42.23	20230302	3220	91.61	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
116	20230711	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	-200	5	-3.12	12251289970	1785887	72.18	6410	7490	6130	8340	4500	6420	6860.40	2.42	0	-25878	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	852	24.39	1.45	12	13.04	255.00	4280.00	10680	20230302	-41.76	3220	20221013	93.17	10680	-41.76	20230302	3750	65.87	20230103	10680	-41.76	20230302	3220	93.17	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
117	20230711	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6250	-170	5	-2.65	12122926600	1765249	71.34	6410	7490	6130	8340	4500	6420	6867.90	2.42	0	-26704	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	856	24.51	1.46	12	12.89	255.00	4280.00	10680	20230302	-41.48	3220	20221013	94.10	10680	-41.48	20230302	3750	66.67	20230103	10680	-41.48	20230302	3220	94.10	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
118	20230711	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	-230	5	-3.58	11974218070	1741196	70.37	6410	7490	6130	8340	4500	6420	6877.37	2.42	0	-29300	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	848	24.27	1.45	12	12.72	255.00	4280.00	10680	20230302	-42.04	3220	20221013	92.24	10680	-42.04	20230302	3750	65.07	20230103	10680	-42.04	20230302	3220	92.24	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
119	20230711	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	6260	-160	5	-2.49	11784475350	1710607	69.14	6410	7490	6130	8340	4500	6420	6889.44	2.42	0	-27082	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	857	24.55	1.46	12	12.49	255.00	4280.00	10680	20230302	-41.39	3220	20221013	94.41	10680	-41.39	20230302	3750	66.93	20230103	10680	-41.39	20230302	3220	94.41	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
120	20230711	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	6290	-130	5	-2.02	11134942090	1605995	64.91	6410	7490	6230	8340	4500	6420	6933.80	2.42	0	-29587	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	861	24.67	1.47	12	11.73	255.00	4280.00	10680	20230302	-41.10	3220	20221013	95.34	10680	-41.10	20230302	3750	67.73	20230103	10680	-41.10	20230302	3220	95.34	20221013	1.93	N	277070	500	68 억		330849	N	N	0	N	00	N
121	20230711	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	630	2	9.81	2024263000	299180	12.09	6410	7050	6390	8340	4500	6420	6767.65	2.42	0	26345	7926	7172	6236	5482	4546	7550	5860	68	1920	500	3980	10	1	13692000	965	27.65	1.65	12	2.19	255.00	4280.00	10680	20230302	-33.99	3220	20221013	118.94	10680	-33.99	20230302	3750	88.00	20230103	10680	-33.99	20230302	3220	118.94	20221013	1.93	N	277070	500	68 억		330849	Y	N	0	N	00	N
122	20230710	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	6420	1010	2	18.67	15996641070	2442534	10030.12	5410	6990	5300	7030	3790	5410	6549.50	2.66	0	-32717	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	879	25.18	1.50	12	17.84	255.00	4280.00	10680	20230302	-39.89	3220	20221013	99.38	10680	-39.89	20230302	3750	71.20	20230103	10680	-39.89	20230302	3220	99.38	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
123	20230710	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	1550	2	28.65	13308003900	2038501	8370.98	5410	6980	5300	7030	3790	5410	6528.33	2.66	0	-31214	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	953	27.29	1.63	12	14.89	255.00	4280.00	10680	20230302	-34.83	3220	20221013	116.15	10680	-34.83	20230302	3750	85.60	20230103	10680	-34.83	20230302	3220	116.15	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
124	20230710	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	480	2	8.87	818408420	142842	586.57	5410	5980	5300	7030	3790	5410	5729.47	2.66	0	10083	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	806	23.10	1.38	12	1.04	255.00	4280.00	10680	20230302	-44.85	3220	20221013	82.92	10680	-44.85	20230302	3750	57.07	20230103	10680	-44.85	20230302	3220	82.92	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
125	20230710	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	180	2	3.33	714087960	124942	513.07	5410	5980	5300	7030	3790	5410	5715.36	2.66	0	5848	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	765	21.92	1.31	12	0.91	255.00	4280.00	10680	20230302	-47.66	3220	20221013	73.60	10680	-47.66	20230302	3750	49.07	20230103	10680	-47.66	20230302	3220	73.60	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
126	20230710	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	180	2	3.33	708997050	124033	509.33	5410	5980	5300	7030	3790	5410	5716.20	2.66	0	5490	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	765	21.92	1.31	12	0.91	255.00	4280.00	10680	20230302	-47.66	3220	20221013	73.60	10680	-47.66	20230302	3750	49.07	20230103	10680	-47.66	20230302	3220	73.60	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
127	20230710	110928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	170	2	3.14	692380070	121054	497.10	5410	5980	5300	7030	3790	5410	5719.60	2.66	0	4271	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	764	21.88	1.30	12	0.88	255.00	4280.00	10680	20230302	-47.75	3220	20221013	73.29	10680	-47.75	20230302	3750	48.80	20230103	10680	-47.75	20230302	3220	73.29	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
128	20230710	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	220	2	4.07	582864330	101489	416.76	5410	5980	5300	7030	3790	5410	5743.13	2.66	0	882	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	771	22.08	1.32	12	0.74	255.00	4280.00	10680	20230302	-47.28	3220	20221013	74.84	10680	-47.28	20230302	3750	50.13	20230103	10680	-47.28	20230302	3220	74.84	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
129	20230710	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-50	5	-0.92	10370190	1925	7.90	5410	5460	5300	7030	3790	5410	5387.11	2.66	0	51	5770	5590	5500	5320	5230	5545	5275	68	1620	500	3350	10	1	13692000	734	21.02	1.25	12	0.01	255.00	4280.00	10680	20230302	-49.81	3220	20221013	66.46	10680	-49.81	20230302	3750	42.93	20230103	10680	-49.81	20230302	3220	66.46	20221013	1.98	N	277070	500	68 억		364507	N	N	3	N	00	N
130	20230707	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-280	5	-4.92	129622570	23437	32.75	5570	5680	5410	7390	3990	5690	5533.32	2.70	0	-4552	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	741	21.22	1.26	12	0.17	255.00	4280.00	10680	20230302	-49.34	3220	20221013	68.01	10680	-49.34	20230302	3750	44.27	20230103	10680	-49.34	20230302	3220	68.01	20221013	1.99	N	277070	500	68 억		369059	N	N	3	N	00	N
131	20230707	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-150	5	-2.64	101008880	18161	25.38	5570	5680	5500	7390	3990	5690	5561.86	2.70	0	-4255	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	759	21.73	1.29	12	0.13	255.00	4280.00	10680	20230302	-48.13	3220	20221013	72.05	10680	-48.13	20230302	3750	47.73	20230103	10680	-48.13	20230302	3220	72.05	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
132	20230707	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-120	5	-2.11	80105000	14380	20.10	5570	5680	5510	7390	3990	5690	5570.58	2.70	0	-3173	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	763	21.84	1.30	12	0.11	255.00	4280.00	10680	20230302	-47.85	3220	20221013	72.98	10680	-47.85	20230302	3750	48.53	20230103	10680	-47.85	20230302	3220	72.98	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
133	20230707	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-150	5	-2.64	76426660	13715	19.17	5570	5680	5510	7390	3990	5690	5572.49	2.70	0	-3207	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	759	21.73	1.29	12	0.10	255.00	4280.00	10680	20230302	-48.13	3220	20221013	72.05	10680	-48.13	20230302	3750	47.73	20230103	10680	-48.13	20230302	3220	72.05	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
134	20230707	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-100	5	-1.76	69715470	12510	17.48	5570	5680	5510	7390	3990	5690	5572.78	2.70	0	-2887	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	765	21.92	1.31	12	0.09	255.00	4280.00	10680	20230302	-47.66	3220	20221013	73.60	10680	-47.66	20230302	3750	49.07	20230103	10680	-47.66	20230302	3220	73.60	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
135	20230707	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-180	5	-3.16	61401680	11013	15.39	5570	5680	5510	7390	3990	5690	5575.38	2.70	0	-2533	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	754	21.61	1.29	12	0.08	255.00	4280.00	10680	20230302	-48.41	3220	20221013	71.12	10680	-48.41	20230302	3750	46.93	20230103	10680	-48.41	20230302	3220	71.12	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
136	20230707	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-90	5	-1.58	35724230	6390	8.93	5570	5680	5550	7390	3990	5690	5590.65	2.70	0	-1485	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	767	21.96	1.31	12	0.05	255.00	4280.00	10680	20230302	-47.57	3220	20221013	73.91	10680	-47.57	20230302	3750	49.33	20230103	10680	-47.57	20230302	3220	73.91	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
137	20230707	090919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-10	5	-0.18	19015470	3398	4.75	5570	5680	5570	7390	3990	5690	5596.08	2.70	0	-1638	6003	5846	5723	5566	5443	5785	5505	68	1700	500	3520	10	1	13692000	778	22.27	1.33	12	0.02	255.00	4280.00	10680	20230302	-46.82	3220	20221013	76.40	10680	-46.82	20230302	3750	51.47	20230103	10680	-46.82	20230302	3220	76.40	20221013	1.99	N	277070	500	68 억		369059	N	N	0	N	00	N
138	20230706	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-220	5	-3.72	405497180	71309	317.54	5850	5880	5600	7680	4140	5910	5686.46	2.70	0	-952	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	779	22.31	1.33	12	0.52	255.00	4280.00	10680	20230302	-46.72	3220	20221013	76.71	10680	-46.72	20230302	3750	51.73	20230103	10680	-46.72	20230302	3220	76.71	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
139	20230706	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-270	5	-4.57	382776360	67294	299.66	5850	5880	5600	7680	4140	5910	5688.12	2.70	0	-781	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	772	22.12	1.32	12	0.49	255.00	4280.00	10680	20230302	-47.19	3220	20221013	75.16	10680	-47.19	20230302	3750	50.40	20230103	10680	-47.19	20230302	3220	75.16	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
140	20230706	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-280	5	-4.74	335618480	58896	262.26	5850	5880	5600	7680	4140	5910	5698.49	2.70	0	2147	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	771	22.08	1.32	12	0.43	255.00	4280.00	10680	20230302	-47.28	3220	20221013	74.84	10680	-47.28	20230302	3750	50.13	20230103	10680	-47.28	20230302	3220	74.84	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
141	20230706	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-260	5	-4.40	292175760	51181	227.91	5850	5880	5600	7680	4140	5910	5708.68	2.70	0	2674	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	774	22.16	1.32	12	0.37	255.00	4280.00	10680	20230302	-47.10	3220	20221013	75.47	10680	-47.10	20230302	3750	50.67	20230103	10680	-47.10	20230302	3220	75.47	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
142	20230706	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	-240	5	-4.06	253774320	44390	197.67	5850	5880	5600	7680	4140	5910	5716.93	2.70	0	2786	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	776	22.24	1.32	12	0.32	255.00	4280.00	10680	20230302	-46.91	3220	20221013	76.09	10680	-46.91	20230302	3750	51.20	20230103	10680	-46.91	20230302	3220	76.09	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
143	20230706	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-120	5	-2.03	83001030	14330	63.81	5850	5880	5750	7680	4140	5910	5792.12	2.70	0	159	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	793	22.71	1.35	12	0.10	255.00	4280.00	10680	20230302	-45.79	3220	20221013	79.81	10680	-45.79	20230302	3750	54.40	20230103	10680	-45.79	20230302	3220	79.81	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
144	20230706	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-120	5	-2.03	78607470	13571	60.43	5850	5880	5750	7680	4140	5910	5792.31	2.70	0	620	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	793	22.71	1.35	12	0.10	255.00	4280.00	10680	20230302	-45.79	3220	20221013	79.81	10680	-45.79	20230302	3750	54.40	20230103	10680	-45.79	20230302	3220	79.81	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
145	20230706	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-60	5	-1.02	16397550	2809	12.51	5850	5880	5810	7680	4140	5910	5837.50	2.70	0	-122	6130	6020	5940	5830	5750	5980	5790	68	1770	500	3660	10	1	13692000	801	22.94	1.37	12	0.02	255.00	4280.00	10680	20230302	-45.22	3220	20221013	81.68	10680	-45.22	20230302	3750	56.00	20230103	10680	-45.22	20230302	3220	81.68	20221013	2.07	N	277070	500	68 억		370318	N	N	0	N	00	N
146	20230705	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-90	5	-1.50	132488930	22392	46.74	6000	6050	5860	7800	4200	6000	5916.80	2.74	0	-5505	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	809	23.18	1.38	12	0.16	255.00	4280.00	10680	20230302	-44.66	3220	20221013	83.54	10680	-44.66	20230302	3750	57.60	20230103	10680	-44.66	20230302	3220	83.54	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
147	20230705	150910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-90	5	-1.50	122559090	20712	43.23	6000	6050	5860	7800	4200	6000	5917.30	2.74	0	-5292	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	809	23.18	1.38	12	0.15	255.00	4280.00	10680	20230302	-44.66	3220	20221013	83.54	10680	-44.66	20230302	3750	57.60	20230103	10680	-44.66	20230302	3220	83.54	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
148	20230705	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-50	5	-0.83	113553750	19189	40.05	6000	6050	5860	7800	4200	6000	5917.65	2.74	0	-5148	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	815	23.33	1.39	12	0.14	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
149	20230705	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	105565520	17835	37.23	6000	6050	5860	7800	4200	6000	5919.01	2.74	0	-4828	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	808	23.14	1.38	12	0.13	255.00	4280.00	10680	20230302	-44.76	3220	20221013	83.23	10680	-44.76	20230302	3750	57.33	20230103	10680	-44.76	20230302	3220	83.23	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
150	20230705	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	67491300	11360	23.71	6000	6050	5900	7800	4200	6000	5941.14	2.74	0	-4373	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	808	23.14	1.38	12	0.08	255.00	4280.00	10680	20230302	-44.76	3220	20221013	83.23	10680	-44.76	20230302	3750	57.33	20230103	10680	-44.76	20230302	3220	83.23	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
151	20230705	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	42712170	7176	14.98	6000	6050	5920	7800	4200	6000	5952.09	2.74	0	-2447	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	812	23.25	1.39	12	0.05	255.00	4280.00	10680	20230302	-44.48	3220	20221013	84.16	10680	-44.48	20230302	3750	58.13	20230103	10680	-44.48	20230302	3220	84.16	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
152	20230705	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-50	5	-0.83	22862250	3840	8.01	6000	6050	5920	7800	4200	6000	5953.71	2.74	0	-608	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	815	23.33	1.39	12	0.03	255.00	4280.00	10680	20230302	-44.29	3220	20221013	84.78	10680	-44.29	20230302	3750	58.67	20230103	10680	-44.29	20230302	3220	84.78	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
153	20230705	090903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-60	5	-1.00	6664950	1119	2.34	6000	6000	5920	7800	4200	6000	5956.17	2.74	0	84	6300	6150	6000	5850	5700	6075	5775	68	1800	500	3720	10	1	13692000	813	23.29	1.39	12	0.01	255.00	4280.00	10680	20230302	-44.38	3220	20221013	84.47	10680	-44.38	20230302	3750	58.40	20230103	10680	-44.38	20230302	3220	84.47	20221013	2.01	N	277070	500	68 억		375823	N	N	0	N	00	N
154	20230704	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-40	5	-0.66	281396020	47253	24.91	6140	6150	5850	7850	4230	6040	5955.09	2.79	0	-5411	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	822	23.53	1.40	12	0.35	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
155	20230704	150849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-120	5	-1.99	271314880	45565	24.02	6140	6150	5850	7850	4230	6040	5954.46	2.79	0	-4844	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	811	23.22	1.38	12	0.33	255.00	4280.00	10680	20230302	-44.57	3220	20221013	83.85	10680	-44.57	20230302	3750	57.87	20230103	10680	-44.57	20230302	3220	83.85	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
156	20230704	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-130	5	-2.15	240206720	40288	21.24	6140	6150	5850	7850	4230	6040	5962.24	2.79	0	-5883	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	809	23.18	1.38	12	0.29	255.00	4280.00	10680	20230302	-44.66	3220	20221013	83.54	10680	-44.66	20230302	3750	57.60	20230103	10680	-44.66	20230302	3220	83.54	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
157	20230704	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-100	5	-1.66	176920090	29531	15.57	6140	6150	5910	7850	4230	6040	5991.00	2.79	0	-7070	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	813	23.29	1.39	12	0.22	255.00	4280.00	10680	20230302	-44.38	3220	20221013	84.47	10680	-44.38	20230302	3750	58.40	20230103	10680	-44.38	20230302	3220	84.47	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
158	20230704	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-80	5	-1.32	79401750	13201	6.96	6140	6140	5960	7850	4230	6040	6014.83	2.79	0	-3682	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	816	23.37	1.39	12	0.10	255.00	4280.00	10680	20230302	-44.19	3220	20221013	85.09	10680	-44.19	20230302	3750	58.93	20230103	10680	-44.19	20230302	3220	85.09	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
159	20230704	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-40	5	-0.66	63074600	10472	5.52	6140	6140	5990	7850	4230	6040	6023.17	2.79	0	-2645	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	822	23.53	1.40	12	0.08	255.00	4280.00	10680	20230302	-43.82	3220	20221013	86.34	10680	-43.82	20230302	3750	60.00	20230103	10680	-43.82	20230302	3220	86.34	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
160	20230704	100842	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-30	5	-0.50	50380400	8358	4.41	6140	6140	5990	7850	4230	6040	6027.81	2.79	0	-1748	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	823	23.57	1.40	12	0.06	255.00	4280.00	10680	20230302	-43.73	3220	20221013	86.65	10680	-43.73	20230302	3750	60.27	20230103	10680	-43.73	20230302	3220	86.65	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
161	20230704	090841	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	0	3	0.00	9026950	1492	0.79	6140	6140	6010	7850	4230	6040	6050.23	2.79	0	-161	7240	6640	6320	5720	5400	6480	5560	68	1810	500	3740	10	1	13692000	827	23.69	1.41	12	0.01	255.00	4280.00	10680	20230302	-43.45	3220	20221013	87.58	10680	-43.45	20230302	3750	61.07	20230103	10680	-43.45	20230302	3220	87.58	20221013	2.06	N	277070	500	68 억		381815	N	N	0	N	00	N
162	20230703	160834	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-120	5	-1.95	1197287830	188660	459.60	6300	6920	6000	8000	4320	6160	6346.33	3.04	0	-34096	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	827	23.69	1.41	12	1.38	255.00	4280.00	10680	20230302	-43.45	3220	20221013	87.58	10680	-43.45	20230302	3750	61.07	20230103	10680	-43.45	20230302	3220	87.58	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
163	20230703	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	-80	5	-1.30	1166520480	183576	447.21	6300	6920	6000	8000	4320	6160	6354.43	3.04	0	-32986	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	832	23.84	1.42	12	1.34	255.00	4280.00	10680	20230302	-43.07	3220	20221013	88.82	10680	-43.07	20230302	3750	62.13	20230103	10680	-43.07	20230302	3220	88.82	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
164	20230703	140841	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-100	5	-1.62	1157187660	182039	443.47	6300	6920	6000	8000	4320	6160	6356.81	3.04	0	-31871	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	830	23.76	1.42	12	1.33	255.00	4280.00	10680	20230302	-43.26	3220	20221013	88.20	10680	-43.26	20230302	3750	61.60	20230103	10680	-43.26	20230302	3220	88.20	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
165	20230703	130835	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	-90	5	-1.46	1118611690	175667	427.94	6300	6920	6060	8000	4320	6160	6367.80	3.04	0	-31499	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	831	23.80	1.42	12	1.28	255.00	4280.00	10680	20230302	-43.16	3220	20221013	88.51	10680	-43.16	20230302	3750	61.87	20230103	10680	-43.16	20230302	3220	88.51	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
166	20230703	120843	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	0	3	0.00	1038647940	162577	396.06	6300	6920	6150	8000	4320	6160	6388.65	3.04	0	-30649	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	843	24.16	1.44	12	1.19	255.00	4280.00	10680	20230302	-42.32	3220	20221013	91.30	10680	-42.32	20230302	3750	64.27	20230103	10680	-42.32	20230302	3220	91.30	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
167	20230703	110836	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	20	2	0.32	1023032390	160047	389.89	6300	6920	6150	8000	4320	6160	6392.07	3.04	0	-29887	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	846	24.24	1.44	12	1.17	255.00	4280.00	10680	20230302	-42.13	3220	20221013	91.93	10680	-42.13	20230302	3750	64.80	20230103	10680	-42.13	20230302	3220	91.93	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
168	20230703	100823	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	60	2	0.97	973200270	151976	370.23	6300	6920	6150	8000	4320	6160	6403.64	3.04	0	-32474	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	852	24.39	1.45	12	1.11	255.00	4280.00	10680	20230302	-41.76	3220	20221013	93.17	10680	-41.76	20230302	3750	65.87	20230103	10680	-41.76	20230302	3220	93.17	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N
169	20230703	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	6210	50	2	0.81	778206550	120561	293.70	6300	6920	6160	8000	4320	6160	6454.88	3.04	0	-21268	6420	6290	6060	5930	5700	6355	5995	68	1840	500	3810	10	1	13692000	850	24.35	1.45	12	0.88	255.00	4280.00	10680	20230302	-41.85	3220	20221013	92.86	10680	-41.85	20230302	3750	65.60	20230103	10680	-41.85	20230302	3220	92.86	20221013	2.01	N	277070	500	68 억		415847	N	N	0	N	00	N