KissMeData/439250/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	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	50	2	0.51	73850490	7563	120.83	9790	9810	9750	12670	6830	9750	9764.71	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	343	86.73	1.05	12	0.22	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
3	20230731	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	40	2	0.41	72733730	7449	119.01	9790	9810	9750	12670	6830	9750	9764.23	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	343	86.64	1.05	12	0.21	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
4	20230731	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	40	2	0.41	66262530	6788	108.45	9790	9810	9750	12670	6830	9750	9761.72	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	343	86.64	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
5	20230731	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	30	2	0.31	64764700	6635	106.01	9790	9810	9750	12670	6830	9750	9761.07	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	342	86.55	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
6	20230731	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	60	2	0.62	64598440	6618	105.74	9790	9810	9750	12670	6830	9750	9761.02	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	344	86.81	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
7	20230731	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	20	2	0.21	59639820	6110	97.62	9790	9810	9750	12670	6830	9750	9761.02	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	342	86.46	1.05	12	0.17	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
8	20230731	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	53765860	5509	88.02	9790	9790	9750	12670	6830	9750	9759.64	0.20	0	3533	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	341	86.28	1.04	12	0.16	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
9	20230731	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	48790	5	0.08	9790	9790	9750	12670	6830	9750	9758.00	0.20	0	352	9856	9802	9766	9712	9676	9785	9695	18	2920	500	6040	10	1	3502000	341	86.28	1.04	12	0.00	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		7069	N	N	0	N	00	N
10	20230728	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	60933360	6245	41.64	9760	9820	9730	12680	6840	9760	9757.15	0.19	0	-707	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.18	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
11	20230728	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	58544590	6000	40.01	9760	9820	9730	12680	6840	9760	9757.43	0.19	0	-688	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.17	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
12	20230728	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	45426530	4658	31.06	9760	9820	9730	12680	6840	9760	9752.37	0.19	0	-500	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.13	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
13	20230728	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	38093730	3906	26.05	9760	9820	9730	12680	6840	9760	9752.62	0.19	0	-305	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.11	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
14	20230728	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	34670680	3555	23.71	9760	9820	9730	12680	6840	9760	9752.65	0.19	0	-111	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.10	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
15	20230728	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	30211870	3097	20.65	9760	9820	9730	12680	6840	9760	9755.21	0.19	0	78	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.09	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
16	20230728	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	17310340	1773	11.82	9760	9820	9730	12680	6840	9760	9763.31	0.19	0	272	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.05	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
17	20230728	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	6549140	671	4.47	9760	9820	9750	12680	6840	9760	9760.27	0.19	0	340	9806	9782	9746	9722	9686	9790	9730	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.02	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6559	N	N	0	N	00	N
18	20230727	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	146039190	14994	28.83	9760	9770	9710	12680	6840	9760	9739.84	0.18	-9277	-4849	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	342	86.37	1.05	12	0.43	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
19	20230727	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	142080550	14588	28.05	9760	9770	9710	12680	6840	9760	9739.55	0.18	-9277	-4746	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.42	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
20	20230727	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	115599380	11872	22.83	9760	9770	9710	12680	6840	9760	9737.14	0.18	-9277	-3648	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	341	86.28	1.04	12	0.34	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
21	20230727	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-30	5	-0.31	93141370	9569	18.40	9760	9770	9710	12680	6840	9760	9733.66	0.18	-9277	-2612	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	341	86.11	1.04	12	0.27	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
22	20230727	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	75217790	7728	14.86	9760	9760	9710	12680	6840	9760	9733.15	0.18	-9277	-1579	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	341	86.19	1.04	12	0.22	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
23	20230727	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-30	5	-0.31	52384370	5383	10.35	9760	9760	9710	12680	6840	9760	9731.45	0.18	-9277	-552	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	341	86.11	1.04	12	0.15	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
24	20230727	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-30	5	-0.31	22861390	2352	4.52	9760	9760	9710	12680	6840	9760	9719.98	0.18	-9277	188	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	341	86.11	1.04	12	0.07	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
25	20230727	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-40	5	-0.41	10767700	1108	2.13	9760	9760	9710	12680	6840	9760	9718.14	0.18	-9277	0	9920	9840	9770	9690	9620	9805	9655	18	2920	500	6050	10	1	3502000	340	86.02	1.04	12	0.03	113.00	9331.00	18000	20221026	-46.00	9700	20230726	0.21	10900	-10.83	20230109	9700	0.21	20230726	18000	-46.00	20221026	9700	0.21	20230726	0.00	N	439250	500	17 억		6415	N	N	0	N	00	N
26	20230726	161234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9760	-90	5	-0.91	505966630	51897	161.97	9850	9850	9700	12800	6900	9850	9749.44	0.45	0	-9277	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	342	86.37	1.05	12	1.48	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
27	20230726	151240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9720	-130	5	-1.32	487660110	50020	156.11	9850	9850	9700	12800	6900	9850	9749.30	0.45	0	-9596	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	340	86.02	1.04	12	1.43	113.00	9331.00	18000	20221026	-46.00	9700	20230726	0.21	10900	-10.83	20230109	9700	0.21	20230726	18000	-46.00	20221026	9700	0.21	20230726	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
28	20230726	141230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	-140	5	-1.42	442134760	45332	141.48	9850	9850	9700	12800	6900	9850	9753.26	0.45	0	-9587	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	340	85.93	1.04	12	1.29	113.00	9331.00	18000	20221026	-46.06	9700	20230726	0.10	10900	-10.92	20230109	9700	0.10	20230726	18000	-46.06	20221026	9700	0.10	20230726	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
29	20230726	131226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9720	-130	5	-1.32	369169990	37819	118.03	9850	9850	9710	12800	6900	9850	9761.50	0.45	0	-9550	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	340	86.02	1.04	12	1.08	113.00	9331.00	18000	20221026	-46.00	9710	20230726	0.10	10900	-10.83	20230109	9710	0.10	20230726	18000	-46.00	20221026	9710	0.10	20230726	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
30	20230726	121232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9720	-130	5	-1.32	348490970	35692	111.39	9850	9850	9710	12800	6900	9850	9763.84	0.45	0	-9550	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	340	86.02	1.04	12	1.02	113.00	9331.00	18000	20221026	-46.00	9710	20230726	0.10	10900	-10.83	20230109	9710	0.10	20230726	18000	-46.00	20221026	9710	0.10	20230726	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
31	20230726	111225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9730	-120	5	-1.22	304989020	31218	97.43	9850	9850	9710	12800	6900	9850	9769.65	0.45	0	-9550	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	341	86.11	1.04	12	0.89	113.00	9331.00	18000	20221026	-45.94	9710	20230726	0.21	10900	-10.73	20230109	9710	0.21	20230726	18000	-45.94	20221026	9710	0.21	20230726	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
32	20230726	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-60	5	-0.61	135843170	13862	43.26	9850	9850	9770	12800	6900	9850	9799.68	0.45	0	-2923	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	343	86.64	1.05	12	0.40	113.00	9331.00	18000	20221026	-45.61	9710	20230403	0.82	10900	-10.18	20230109	9710	0.82	20230403	18000	-45.61	20221026	9710	0.82	20230403	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
33	20230726	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-40	5	-0.41	14182450	1441	4.50	9850	9850	9810	12800	6900	9850	9842.09	0.45	0	-326	9923	9886	9853	9816	9783	9885	9815	18	2950	500	6100	10	1	3502000	344	86.81	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.50	9710	20230403	1.03	10900	-10.00	20230109	9710	1.03	20230403	18000	-45.50	20221026	9710	1.03	20230403	0.00	N	439250	500	17 억		15692	N	N	0	N	00	N
34	20230725	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-10	5	-0.10	315286840	32041	212.71	9850	9890	9820	12810	6910	9860	9840.11	0.47	0	-698	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	345	87.17	1.06	12	0.91	113.00	9331.00	18000	20221026	-45.28	9710	20230403	1.44	10900	-9.63	20230109	9710	1.44	20230403	18000	-45.28	20221026	9710	1.44	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
35	20230725	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-20	5	-0.20	308825240	31385	208.36	9850	9890	9820	12810	6910	9860	9839.90	0.47	0	-698	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	345	87.08	1.05	12	0.90	113.00	9331.00	18000	20221026	-45.33	9710	20230403	1.34	10900	-9.72	20230109	9710	1.34	20230403	18000	-45.33	20221026	9710	1.34	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
36	20230725	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-30	5	-0.30	282951900	28754	190.89	9850	9890	9820	12810	6910	9860	9840.44	0.47	0	-598	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	344	86.99	1.05	12	0.82	113.00	9331.00	18000	20221026	-45.39	9710	20230403	1.24	10900	-9.82	20230109	9710	1.24	20230403	18000	-45.39	20221026	9710	1.24	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
37	20230725	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-30	5	-0.30	270988540	27537	182.81	9850	9890	9820	12810	6910	9860	9840.89	0.47	0	-598	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	344	86.99	1.05	12	0.79	113.00	9331.00	18000	20221026	-45.39	9710	20230403	1.24	10900	-9.82	20230109	9710	1.24	20230403	18000	-45.39	20221026	9710	1.24	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
38	20230725	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	266946060	27126	180.08	9850	9890	9820	12810	6910	9860	9840.97	0.47	0	-598	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	345	87.26	1.06	12	0.77	113.00	9331.00	18000	20221026	-45.22	9710	20230403	1.54	10900	-9.54	20230109	9710	1.54	20230403	18000	-45.22	20221026	9710	1.54	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
39	20230725	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-20	5	-0.20	252982330	25706	170.66	9850	9890	9820	12810	6910	9860	9841.37	0.47	0	-517	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	345	87.08	1.05	12	0.73	113.00	9331.00	18000	20221026	-45.33	9710	20230403	1.34	10900	-9.72	20230109	9710	1.34	20230403	18000	-45.33	20221026	9710	1.34	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
40	20230725	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	19392760	1968	13.07	9850	9890	9840	12810	6910	9860	9854.04	0.47	0	-14	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	345	87.26	1.06	12	0.06	113.00	9331.00	18000	20221026	-45.22	9710	20230403	1.54	10900	-9.54	20230109	9710	1.54	20230403	18000	-45.22	20221026	9710	1.54	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
41	20230725	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-10	5	-0.10	3741670	380	2.52	9850	9850	9840	12810	6910	9860	9846.50	0.47	0	-8	10000	9930	9880	9810	9760	9905	9785	18	2950	500	6110	10	1	3502000	345	87.17	1.06	12	0.01	113.00	9331.00	18000	20221026	-45.28	9710	20230403	1.44	10900	-9.63	20230109	9710	1.44	20230403	18000	-45.28	20221026	9710	1.44	20230403	0.00	N	439250	500	17 억		16390	N	N	0	N	00	N
42	20230724	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-40	5	-0.40	148043220	15028	61.30	9950	9950	9830	12870	6930	9900	9851.16	0.47	0	-3609	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	345	87.26	1.06	12	0.43	113.00	9331.00	18000	20221026	-45.22	9710	20230403	1.54	10900	-9.54	20230109	9710	1.54	20230403	18000	-45.22	20221026	9710	1.54	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
43	20230724	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-40	5	-0.40	146400110	14861	60.62	9950	9950	9830	12870	6930	9900	9851.30	0.47	0	-3592	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	345	87.26	1.06	12	0.42	113.00	9331.00	18000	20221026	-45.22	9710	20230403	1.54	10900	-9.54	20230109	9710	1.54	20230403	18000	-45.22	20221026	9710	1.54	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
44	20230724	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-70	5	-0.71	134394160	13640	55.64	9950	9950	9830	12870	6930	9900	9852.94	0.47	0	-3094	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	344	86.99	1.05	12	0.39	113.00	9331.00	18000	20221026	-45.39	9710	20230403	1.24	10900	-9.82	20230109	9710	1.24	20230403	18000	-45.39	20221026	9710	1.24	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
45	20230724	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-60	5	-0.61	113811120	11547	47.10	9950	9950	9840	12870	6930	9900	9856.34	0.47	0	-2519	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	345	87.08	1.05	12	0.33	113.00	9331.00	18000	20221026	-45.33	9710	20230403	1.34	10900	-9.72	20230109	9710	1.34	20230403	18000	-45.33	20221026	9710	1.34	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
46	20230724	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-50	5	-0.51	99230110	10066	41.06	9950	9950	9850	12870	6930	9900	9857.95	0.47	0	-1860	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	345	87.17	1.06	12	0.29	113.00	9331.00	18000	20221026	-45.28	9710	20230403	1.44	10900	-9.63	20230109	9710	1.44	20230403	18000	-45.28	20221026	9710	1.44	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
47	20230724	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-50	5	-0.51	80592760	8174	33.34	9950	9950	9850	12870	6930	9900	9859.65	0.47	0	-1217	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	345	87.17	1.06	12	0.23	113.00	9331.00	18000	20221026	-45.28	9710	20230403	1.44	10900	-9.63	20230109	9710	1.44	20230403	18000	-45.28	20221026	9710	1.44	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
48	20230724	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-40	5	-0.40	31511670	3192	13.02	9950	9950	9860	12870	6930	9900	9872.08	0.47	0	-658	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	345	87.26	1.06	12	0.09	113.00	9331.00	18000	20221026	-45.22	9710	20230403	1.54	10900	-9.54	20230109	9710	1.54	20230403	18000	-45.22	20221026	9710	1.54	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
49	20230724	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-30	5	-0.30	11069900	1121	4.57	9950	9950	9870	12870	6930	9900	9875.02	0.47	0	-80	9986	9942	9906	9862	9826	9925	9845	18	2970	500	6130	10	1	3502000	346	87.35	1.06	12	0.03	113.00	9331.00	18000	20221026	-45.17	9710	20230403	1.65	10900	-9.45	20230109	9710	1.65	20230403	18000	-45.17	20221026	9710	1.65	20230403	0.00	N	439250	500	17 억		16632	N	N	0	N	00	N
50	20230721	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	242169860	24504	354.57	9910	9950	9870	12880	6940	9910	9882.87	0.50	0	-2426	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	347	87.61	1.06	12	0.70	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
51	20230721	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-40	5	-0.40	224175740	22681	328.19	9910	9950	9870	12880	6940	9910	9883.86	0.50	0	-2360	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	346	87.35	1.06	12	0.65	113.00	9331.00	18000	20221026	-45.17	9710	20230403	1.65	10900	-9.45	20230109	9710	1.65	20230403	18000	-45.17	20221026	9710	1.65	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
52	20230721	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-40	5	-0.40	198562460	20086	290.64	9910	9950	9870	12880	6940	9910	9885.61	0.50	0	-1790	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	346	87.35	1.06	12	0.57	113.00	9331.00	18000	20221026	-45.17	9710	20230403	1.65	10900	-9.45	20230109	9710	1.65	20230403	18000	-45.17	20221026	9710	1.65	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
53	20230721	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	102564710	10369	150.04	9910	9950	9880	12880	6940	9910	9891.48	0.50	0	-1347	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	346	87.52	1.06	12	0.30	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
54	20230721	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	84517480	8544	123.63	9910	9950	9880	12880	6940	9910	9892.03	0.50	0	-991	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	346	87.52	1.06	12	0.24	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
55	20230721	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	70857000	7163	103.65	9910	9950	9880	12880	6940	9910	9892.08	0.50	0	-637	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	346	87.52	1.06	12	0.20	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
56	20230721	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	41570540	4201	60.79	9910	9950	9890	12880	6940	9910	9895.39	0.50	0	-297	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	346	87.52	1.06	12	0.12	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
57	20230721	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	7812100	789	11.42	9910	9910	9900	12880	6940	9910	9901.27	0.50	0	-56	10010	9960	9920	9870	9830	9955	9865	18	2970	500	6140	10	1	3502000	347	87.61	1.06	12	0.02	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
58	20230720	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	68442380	6911	56.96	9910	9970	9880	12880	6940	9910	9903.40	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	347	87.70	1.06	12	0.20	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
59	20230720	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	66896420	6755	55.67	9910	9970	9880	12880	6940	9910	9903.25	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	347	87.70	1.06	12	0.19	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
60	20230720	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	36628120	3694	30.45	9910	9970	9880	12880	6940	9910	9915.57	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	346	87.52	1.06	12	0.11	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
61	20230720	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	25871530	2607	21.49	9910	9970	9880	12880	6940	9910	9923.87	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	346	87.52	1.06	12	0.07	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
62	20230720	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	25426080	2562	21.12	9910	9970	9880	12880	6940	9910	9924.31	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	347	87.61	1.06	12	0.07	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
63	20230720	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	23583220	2376	19.58	9910	9970	9880	12880	6940	9910	9925.60	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	347	87.61	1.06	12	0.07	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
64	20230720	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	15701720	1580	13.02	9910	9970	9880	12880	6940	9910	9937.80	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	347	87.79	1.06	12	0.05	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
65	20230720	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	50	2	0.50	1149240	116	0.96	9910	9960	9880	12880	6940	9910	9907.24	0.50	0	0	9983	9946	9903	9866	9823	9965	9885	18	2970	500	6140	10	1	3502000	349	88.14	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		17337	N	N	0	N	00	N
66	20230719	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	119866610	12133	70.60	9900	9940	9860	12890	6950	9920	9879.39	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.35	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
67	20230719	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-40	5	-0.40	114612670	11602	67.51	9900	9940	9860	12890	6950	9920	9878.70	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	346	87.43	1.06	12	0.33	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
68	20230719	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-40	5	-0.40	102756430	10403	60.54	9900	9940	9860	12890	6950	9920	9877.58	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	346	87.43	1.06	12	0.30	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
69	20230719	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-20	5	-0.20	42331750	4283	24.92	9900	9940	9860	12890	6950	9920	9883.67	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	347	87.61	1.06	12	0.12	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
70	20230719	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-30	5	-0.30	40709600	4119	23.97	9900	9940	9860	12890	6950	9920	9883.37	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	346	87.52	1.06	12	0.12	113.00	9331.00	18000	20221026	-45.06	9710	20230403	1.85	10900	-9.27	20230109	9710	1.85	20230403	18000	-45.06	20221026	9710	1.85	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
71	20230719	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-20	5	-0.20	33621260	3403	19.80	9900	9940	9860	12890	6950	9920	9879.89	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	347	87.61	1.06	12	0.10	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
72	20230719	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-40	5	-0.40	10809760	1094	6.37	9900	9940	9860	12890	6950	9920	9880.95	0.50	0	-174	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	346	87.43	1.06	12	0.03	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
73	20230719	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-20	5	-0.20	1780650	180	1.05	9900	9900	9890	12890	6950	9920	9892.50	0.50	0	0	10033	9976	9923	9866	9813	10005	9895	18	2970	500	6150	10	1	3502000	347	87.61	1.06	12	0.01	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		17511	N	N	0	N	00	N
74	20230718	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	170063890	17185	144.08	9910	9980	9870	12880	6940	9910	9896.07	0.60	0	-6253	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	347	87.79	1.06	12	0.49	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
75	20230718	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	169361930	17114	143.49	9910	9980	9870	12880	6940	9910	9896.10	0.60	0	-6253	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	346	87.43	1.06	12	0.49	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
76	20230718	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	155627210	15724	131.84	9910	9980	9870	12880	6940	9910	9897.43	0.60	0	-5549	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	346	87.43	1.06	12	0.45	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
77	20230718	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	131607730	13293	111.45	9910	9980	9870	12880	6940	9910	9900.53	0.60	0	-4747	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	346	87.43	1.06	12	0.38	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
78	20230718	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	105935660	10695	89.67	9910	9980	9870	12880	6940	9910	9905.16	0.60	0	-3970	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	346	87.43	1.06	12	0.31	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
79	20230718	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-30	5	-0.30	18598180	1881	15.77	9910	9960	9880	12880	6940	9910	9887.39	0.60	0	-993	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	346	87.43	1.06	12	0.05	113.00	9331.00	18000	20221026	-45.11	9710	20230403	1.75	10900	-9.36	20230109	9710	1.75	20230403	18000	-45.11	20221026	9710	1.75	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
80	20230718	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	4036020	408	3.42	9910	9960	9890	12880	6940	9910	9892.21	0.60	0	-9	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	347	87.61	1.06	12	0.01	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
81	20230718	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	49540	5	0.04	9910	9910	9900	12880	6940	9910	9908.00	0.60	0	0	9996	9952	9926	9882	9856	9940	9870	18	2970	500	6140	10	1	3502000	347	87.61	1.06	12	0.00	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		20849	N	N	0	N	00	N
82	20230717	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	118158280	11927	92.40	9970	9970	9900	12890	6950	9920	9906.79	0.60	0	2986	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.34	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
83	20230717	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	117960080	11907	92.25	9970	9970	9900	12890	6950	9920	9906.78	0.60	0	2986	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.34	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
84	20230717	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-20	5	-0.20	90367530	9122	70.67	9970	9970	9900	12890	6950	9920	9906.55	0.60	0	2994	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.61	1.06	12	0.26	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
85	20230717	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-20	5	-0.20	77833900	7856	60.86	9970	9970	9900	12890	6950	9920	9907.57	0.60	0	2994	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.61	1.06	12	0.22	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
86	20230717	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	49061940	4952	38.36	9970	9970	9900	12890	6950	9920	9907.50	0.60	0	2089	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.14	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
87	20230717	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	30905820	3120	24.17	9970	9970	9900	12890	6950	9920	9905.71	0.60	0	357	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.09	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
88	20230717	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	10769320	1087	8.42	9970	9970	9900	12890	6950	9920	9907.38	0.60	0	-6	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.03	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
89	20230717	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-10	5	-0.10	605220	61	0.47	9970	9970	9910	12890	6950	9920	9921.64	0.60	0	0	9946	9932	9916	9902	9886	9925	9895	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.00	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
90	20230714	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	127898350	12903	146.48	9930	9930	9900	12900	6960	9930	9912.30	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.79	1.06	12	0.37	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
91	20230714	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	120676590	12175	138.21	9930	9930	9900	12900	6960	9930	9911.83	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.79	1.06	12	0.35	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
92	20230714	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	105380250	10632	120.69	9930	9930	9900	12900	6960	9930	9911.61	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.79	1.06	12	0.30	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
93	20230714	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-30	5	-0.30	85252610	8603	97.66	9930	9930	9900	12900	6960	9930	9909.64	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.61	1.06	12	0.25	113.00	9331.00	18000	20221026	-45.00	9710	20230403	1.96	10900	-9.17	20230109	9710	1.96	20230403	18000	-45.00	20221026	9710	1.96	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
94	20230714	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	60175870	6070	68.91	9930	9930	9900	12900	6960	9930	9913.65	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.17	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
95	20230714	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	55815940	5630	63.91	9930	9930	9910	12900	6960	9930	9914.02	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.16	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
96	20230714	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	31863180	3213	36.47	9930	9930	9910	12900	6960	9930	9916.96	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.09	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
97	20230714	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-20	5	-0.20	11844830	1193	13.54	9930	9930	9910	12900	6960	9930	9928.61	0.60	0	0	9976	9952	9926	9902	9876	9940	9890	18	2970	500	6150	10	1	3502000	347	87.70	1.06	12	0.03	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20863	N	N	0	N	00	N
98	20230713	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	87275430	8803	114.52	9950	9950	9900	12930	6970	9950	9914.28	0.59	0	130	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.25	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
99	20230713	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	86878220	8763	114.00	9950	9950	9900	12930	6970	9950	9914.21	0.59	0	130	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	348	87.96	1.07	12	0.25	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
100	20230713	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	64676520	6525	84.88	9950	9950	9900	12930	6970	9950	9912.11	0.59	0	136	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	348	87.96	1.07	12	0.19	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
101	20230713	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-30	5	-0.30	58574560	5910	76.88	9950	9950	9900	12930	6970	9950	9911.09	0.59	0	136	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	347	87.79	1.06	12	0.17	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
102	20230713	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-30	5	-0.30	54358550	5485	71.35	9950	9950	9900	12930	6970	9950	9910.40	0.59	0	136	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	347	87.79	1.06	12	0.16	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
103	20230713	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-40	5	-0.40	45845820	4627	60.19	9950	9950	9900	12930	6970	9950	9908.33	0.59	0	0	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	347	87.70	1.06	12	0.13	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
104	20230713	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	39353470	3972	51.67	9950	9950	9900	12930	6970	9950	9907.72	0.59	0	0	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.11	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
105	20230713	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	99500	10	0.13	9950	9950	9950	12930	6970	9950	9950.00	0.59	0	0	9970	9960	9940	9930	9910	9965	9935	18	2980	500	6160	10	1	3502000	348	88.05	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		20733	N	N	0	N	00	N
106	20230712	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	76311190	7687	78.74	9930	9950	9920	12930	6970	9950	9927.30	0.61	0	-794	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	348	88.05	1.07	12	0.22	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
107	20230712	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-30	5	-0.30	74346610	7489	76.72	9930	9950	9920	12930	6970	9950	9927.44	0.61	0	-787	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	347	87.79	1.06	12	0.21	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
108	20230712	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	55521740	5594	57.30	9930	9940	9920	12930	6970	9950	9925.23	0.61	0	-735	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.16	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
109	20230712	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-30	5	-0.30	37512000	3780	38.72	9930	9940	9920	12930	6970	9950	9923.81	0.61	0	-685	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	347	87.79	1.06	12	0.11	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
110	20230712	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	25526300	2572	26.35	9930	9940	9920	12930	6970	9950	9924.69	0.61	0	-107	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.07	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
111	20230712	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-30	5	-0.30	18898020	1904	19.50	9930	9940	9920	12930	6970	9950	9925.43	0.61	0	-57	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	347	87.79	1.06	12	0.05	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
112	20230712	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	11605430	1169	11.98	9930	9940	9920	12930	6970	9950	9927.66	0.61	0	-14	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.03	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
113	20230712	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	943450	95	0.97	9930	9940	9930	12930	6970	9950	9931.05	0.61	0	-3	10030	9990	9950	9910	9870	10010	9930	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.00	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21261	N	N	0	N	00	N
114	20230711	161112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9950	20	2	0.20	96923940	9762	91.52	9910	9990	9910	12900	6960	9930	9928.69	0.61	0	-1021	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	348	88.05	1.07	12	0.28	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
115	20230711	151108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9930	0	3	0.00	94649850	9533	89.38	9910	9990	9910	12900	6960	9930	9928.65	0.61	0	-1000	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	348	87.88	1.06	12	0.27	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
116	20230711	141059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9930	0	3	0.00	61462630	6191	58.04	9910	9990	9910	12900	6960	9930	9927.74	0.61	0	-848	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	348	87.88	1.06	12	0.18	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
117	20230711	131050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9930	0	3	0.00	35694260	3596	33.71	9910	9990	9910	12900	6960	9930	9926.10	0.61	0	-703	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	348	87.88	1.06	12	0.10	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
118	20230711	121113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9930	0	3	0.00	20024660	2018	18.92	9910	9990	9910	12900	6960	9930	9923.02	0.61	0	-362	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	348	87.88	1.06	12	0.06	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
119	20230711	111118	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9920	-10	5	-0.10	17751400	1789	16.77	9910	9990	9910	12900	6960	9930	9922.53	0.61	0	-232	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	347	87.79	1.06	12	0.05	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
120	20230711	101118	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9950	20	2	0.20	4725210	476	4.46	9910	9990	9910	12900	6960	9930	9926.91	0.61	0	-95	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	348	88.05	1.07	12	0.01	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
121	20230711	091111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	9920	-10	5	-0.10	59580	6	0.06	9910	9990	9910	12900	6960	9930	9930.00	0.61	0	-3	10083	10006	9953	9876	9823	9995	9865	18	2970	500	6150	10	1	3502000	347	87.79	1.06	12	0.00	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		21486	N	N	0	N	00	N
122	20230710	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	105894520	10666	38.08	9930	10030	9900	12920	6960	9940	9928.23	0.61	0	-193	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.30	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
123	20230710	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	104415170	10517	37.55	9930	10030	9900	12920	6960	9940	9928.23	0.61	0	-191	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.30	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
124	20230710	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	89189360	8981	32.07	9930	10030	9910	12920	6960	9940	9930.89	0.61	0	-179	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	347	87.70	1.06	12	0.26	113.00	9331.00	18000	20221026	-44.94	9710	20230403	2.06	10900	-9.08	20230109	9710	2.06	20230403	18000	-44.94	20221026	9710	2.06	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
125	20230710	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	75662780	7617	27.20	9930	10030	9920	12920	6960	9940	9933.41	0.61	0	-144	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.22	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
126	20230710	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	54602480	5495	19.62	9930	10030	9930	12920	6960	9940	9936.76	0.61	0	-133	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.16	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
127	20230710	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	39844250	4009	14.31	9930	10030	9930	12920	6960	9940	9938.70	0.61	0	-120	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.11	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
128	20230710	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	22473600	2261	8.07	9930	10030	9930	12920	6960	9940	9939.67	0.61	0	-110	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.06	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
129	20230710	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	556230	56	0.20	9930	10030	9930	12920	6960	9940	9932.68	0.61	0	-1	10300	10120	10020	9840	9740	10080	9800	18	2980	500	6160	10	1	3502000	348	87.96	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		21510	N	N	0	N	00	N
130	20230707	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	279376890	28008	129.40	9940	10200	9920	12900	6960	9930	9974.90	0.60	0	377	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	87.96	1.07	12	0.80	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
131	20230707	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	271918440	27257	125.93	9940	10200	9920	12900	6960	9930	9976.10	0.60	0	377	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	87.88	1.06	12	0.78	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
132	20230707	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	251442480	25197	116.41	9940	10200	9920	12900	6960	9930	9979.06	0.60	0	967	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	88.05	1.07	12	0.72	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
133	20230707	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	248213570	24872	114.91	9940	10200	9920	12900	6960	9930	9979.64	0.60	0	967	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	88.05	1.07	12	0.71	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
134	20230707	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	235443340	23587	108.97	9940	10200	9920	12900	6960	9930	9981.91	0.60	0	967	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	87.96	1.07	12	0.67	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
135	20230707	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	234489100	23491	108.53	9940	10200	9920	12900	6960	9930	9982.08	0.60	0	967	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	87.96	1.07	12	0.67	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
136	20230707	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	60	2	0.60	222107530	22243	102.76	9940	10200	9920	12900	6960	9930	9985.50	0.60	0	967	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	350	88.41	1.07	12	0.64	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
137	20230707	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	3039580	306	1.41	9940	9940	9930	12900	6960	9930	9933.27	0.60	0	0	9976	9952	9936	9912	9896	9945	9905	18	2970	500	6150	10	1	3502000	348	87.88	1.06	12	0.01	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		21133	N	N	0	N	00	N
138	20230706	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	214857970	21628	207.13	9960	9960	9920	12930	6970	9950	9934.25	0.70	0	-3392	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.62	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
139	20230706	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	199953720	20128	192.76	9960	9960	9920	12930	6970	9950	9934.11	0.70	0	-1944	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	87.96	1.07	12	0.57	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
140	20230706	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	116378480	11712	112.16	9960	9960	9920	12930	6970	9950	9936.69	0.70	0	-1913	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	87.88	1.06	12	0.33	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
141	20230706	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	67911830	6833	65.44	9960	9960	9920	12930	6970	9950	9938.80	0.70	0	-1875	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	87.96	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
142	20230706	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	60264320	6064	58.07	9960	9960	9920	12930	6970	9950	9938.05	0.70	0	-1875	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	88.05	1.07	12	0.17	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
143	20230706	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	55859010	5621	53.83	9960	9960	9920	12930	6970	9950	9937.56	0.70	0	-1875	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	87.96	1.07	12	0.16	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
144	20230706	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	49135820	4944	47.35	9960	9960	9920	12930	6970	9950	9938.47	0.70	0	-1875	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	348	88.05	1.07	12	0.14	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
145	20230706	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-30	5	-0.30	25675140	2581	24.72	9960	9960	9920	12930	6970	9950	9947.75	0.70	0	-1602	10030	9990	9960	9920	9890	9975	9905	18	2980	500	6160	10	1	3502000	347	87.79	1.06	12	0.07	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		24525	N	N	0	N	00	N
146	20230705	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	103876600	10442	76.55	10000	10000	9930	12940	6980	9960	9947.96	0.71	0	1749	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	348	88.05	1.07	12	0.30	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
147	20230705	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	90304950	9077	66.54	10000	10000	9930	12940	6980	9960	9948.77	0.71	0	1718	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	348	87.96	1.07	12	0.26	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
148	20230705	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	64213070	6451	47.29	10000	10000	9930	12940	6980	9960	9953.97	0.71	0	1374	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	348	88.05	1.07	12	0.18	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
149	20230705	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-30	5	-0.30	57545440	5781	42.38	10000	10000	9930	12940	6980	9960	9954.24	0.71	0	1029	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	348	87.88	1.06	12	0.17	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
150	20230705	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-30	5	-0.30	51346460	5158	37.81	10000	10000	9930	12940	6980	9960	9954.72	0.71	0	721	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	348	87.88	1.06	12	0.15	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
151	20230705	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	28363140	2847	20.87	10000	10000	9950	12940	6980	9960	9962.47	0.71	0	362	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	349	88.23	1.07	12	0.08	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
152	20230705	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	22375280	2246	16.47	10000	10000	9950	12940	6980	9960	9962.28	0.71	0	6	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	348	88.05	1.07	12	0.06	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
153	20230705	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	40	2	0.40	5120000	512	3.75	10000	10000	10000	12940	6980	9960	10000.00	0.71	0	-76	10013	9986	9953	9926	9893	9970	9910	18	2980	500	6170	10	1	3502000	350	88.50	1.07	12	0.01	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		24776	N	N	0	N	00	N
154	20230704	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	135709920	13632	113.62	9980	9980	9920	12970	6990	9980	9955.25	0.71	0	2038	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.14	1.07	12	0.39	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
155	20230704	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	134813520	13542	112.87	9980	9980	9920	12970	6990	9980	9955.21	0.71	0	1994	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.14	1.07	12	0.39	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
156	20230704	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	124805030	12537	104.49	9980	9980	9920	12970	6990	9980	9954.94	0.71	0	1626	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.14	1.07	12	0.36	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
157	20230704	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	50624450	5088	42.41	9980	9980	9920	12970	6990	9980	9949.77	0.71	0	1071	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.23	1.07	12	0.15	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
158	20230704	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	37315950	3752	31.27	9980	9980	9920	12970	6990	9980	9945.62	0.71	0	764	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.23	1.07	12	0.11	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
159	20230704	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	34525570	3472	28.94	9980	9980	9920	12970	6990	9980	9944.00	0.71	0	534	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.14	1.07	12	0.10	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
160	20230704	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	29715800	2989	24.91	9980	9980	9920	12970	6990	9980	9941.72	0.71	0	140	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	349	88.14	1.07	12	0.09	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
161	20230704	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	1432920	144	1.20	9980	9980	9950	12970	6990	9980	9950.83	0.71	0	0	10006	9992	9976	9962	9946	9985	9955	18	2990	500	6180	10	1	3502000	348	88.05	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24738	N	N	0	N	00	N
162	20230703	161002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	119666860	11998	184.76	9990	9990	9960	12940	6980	9960	9973.90	0.71	0	952	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.34	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
163	20230703	151013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	93279740	9354	144.04	9990	9990	9960	12940	6980	9960	9972.18	0.71	0	924	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.27	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
164	20230703	141013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	68292180	6848	105.45	9990	9990	9960	12940	6980	9960	9972.57	0.71	0	756	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
165	20230703	131006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	58397990	5856	90.18	9990	9990	9960	12940	6980	9960	9972.33	0.71	0	585	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.17	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
166	20230703	121013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	43973880	4410	67.91	9990	9990	9960	12940	6980	9960	9971.40	0.71	0	413	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.13	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
167	20230703	111006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	39814480	3993	61.49	9990	9990	9960	12940	6980	9960	9971.07	0.71	0	238	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.11	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
168	20230703	100951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	20	2	0.20	13864290	1389	21.39	9990	9990	9960	12940	6980	9960	9981.49	0.71	0	96	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	349	88.32	1.07	12	0.04	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N
169	20230703	091002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	30	2	0.30	19980	2	0.03	9990	9990	9990	12940	6980	9960	9990.00	0.71	0	0	10000	9980	9950	9930	9900	9965	9915	18	2980	500	6170	10	1	3502000	350	88.41	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		24786	N	N	0	N	00	N