KissMeData/454640/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	161256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	11730710	5591	22.27	2100	2105	2090	2735	1475	2105	2098.14	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.32	2090	20230731	0.72	2200	-4.32	20230706	2090	0.72	20230731	2200	-4.32	20230706	2090	0.72	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
3	20230731	151253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	11730710	5591	22.27	2100	2105	2090	2735	1475	2105	2098.14	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.32	2090	20230731	0.72	2200	-4.32	20230706	2090	0.72	20230731	2200	-4.32	20230706	2090	0.72	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
4	20230731	141300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	11730710	5591	22.27	2100	2105	2090	2735	1475	2105	2098.14	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-4.32	2090	20230731	0.72	2200	-4.32	20230706	2090	0.72	20230731	2200	-4.32	20230706	2090	0.72	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
5	20230731	131303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	7698490	3673	14.63	2100	2100	2090	2735	1475	2105	2095.97	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230731	0.24	2200	-4.77	20230706	2090	0.24	20230731	2200	-4.77	20230706	2090	0.24	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
6	20230731	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	7694300	3671	14.62	2100	2100	2090	2735	1475	2105	2095.97	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-4.77	2090	20230731	0.24	2200	-4.77	20230706	2090	0.24	20230731	2200	-4.77	20230706	2090	0.24	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
7	20230731	111313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	6330730	3021	12.03	2100	2100	2090	2735	1475	2105	2095.57	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-5.00	2090	20230731	0.00	2200	-5.00	20230706	2090	0.00	20230731	2200	-5.00	20230706	2090	0.00	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
8	20230731	101310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	3781030	1806	7.19	2100	2100	2090	2735	1475	2105	2093.59	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-4.55	2090	20230731	0.48	2200	-4.55	20230706	2090	0.48	20230731	2200	-4.55	20230706	2090	0.48	20230731	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
9	20230731	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1320900	629	2.51	2100	2100	2100	2735	1475	2105	2100.00	0.19	0	-22	2121	2112	2101	2092	2081	2107	2087	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		10091	N	N	0	N	00	N
10	20230728	161300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	52563120	25105	81.92	2110	2110	2090	2735	1475	2105	2093.73	0.19	0	-60	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.46	0.00	0.00	2200	20230706	-4.32	2090	20230728	0.72	2200	-4.32	20230706	2090	0.72	20230728	2200	-4.32	20230706	2090	0.72	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
11	20230728	151255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	48293875	23072	75.29	2110	2110	2090	2735	1475	2105	2093.18	0.19	0	-10	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.43	0.00	0.00	2200	20230706	-4.77	2090	20230728	0.24	2200	-4.77	20230706	2090	0.24	20230728	2200	-4.77	20230706	2090	0.24	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
12	20230728	141254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	45751285	21856	71.32	2110	2110	2090	2735	1475	2105	2093.31	0.19	0	-10	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.40	0.00	0.00	2200	20230706	-5.00	2090	20230728	0.00	2200	-5.00	20230706	2090	0.00	20230728	2200	-5.00	20230706	2090	0.00	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
13	20230728	131258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	43546235	20801	67.88	2110	2110	2090	2735	1475	2105	2093.47	0.19	0	-10	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.39	0.00	0.00	2200	20230706	-5.00	2090	20230728	0.00	2200	-5.00	20230706	2090	0.00	20230728	2200	-5.00	20230706	2090	0.00	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
14	20230728	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	41232555	19694	64.26	2110	2110	2090	2735	1475	2105	2093.66	0.19	0	-10	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.36	0.00	0.00	2200	20230706	-5.00	2090	20230728	0.00	2200	-5.00	20230706	2090	0.00	20230728	2200	-5.00	20230706	2090	0.00	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
15	20230728	111301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	16429540	7847	25.61	2110	2110	2090	2735	1475	2105	2093.74	0.19	0	-10	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-4.77	2090	20230728	0.24	2200	-4.77	20230706	2090	0.24	20230728	2200	-4.77	20230706	2090	0.24	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
16	20230728	101253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2090	-15	5	-0.71	4389255	2096	6.84	2110	2110	2090	2735	1475	2105	2094.11	0.19	0	-8	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-5.00	2090	20230728	0.00	2200	-5.00	20230706	2090	0.00	20230728	2200	-5.00	20230706	2090	0.00	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
17	20230728	091302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	285635	136	0.44	2110	2110	2090	2735	1475	2105	2100.26	0.19	0	-7	2121	2112	2101	2092	2081	2115	2095	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.77	2090	20230728	0.24	2200	-4.77	20230706	2090	0.24	20230728	2200	-4.77	20230706	2090	0.24	20230728	0.00	N	454640	100	5 억		10151	N	N	0	N	00	N
18	20230727	161252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-5	5	-0.24	64358610	30645	132.16	2105	2110	2090	2740	1480	2110	2100.13	0.25	-4086	-10557	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.57	0.00	0.00	2200	20230706	-4.32	2090	20230727	0.72	2200	-4.32	20230706	2090	0.72	20230727	2200	-4.32	20230706	2090	0.72	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
19	20230727	151253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	63211930	30099	129.80	2105	2110	2090	2740	1480	2110	2100.13	0.25	-4086	-10403	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-4.55	2090	20230727	0.48	2200	-4.55	20230706	2090	0.48	20230727	2200	-4.55	20230706	2090	0.48	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
20	20230727	141247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-15	5	-0.71	46685940	22221	95.83	2105	2110	2090	2740	1480	2110	2100.98	0.25	-4086	-8262	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.41	0.00	0.00	2200	20230706	-4.77	2090	20230727	0.24	2200	-4.77	20230706	2090	0.24	20230727	2200	-4.77	20230706	2090	0.24	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
21	20230727	131244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-10	5	-0.47	29053630	13812	59.57	2105	2110	2100	2740	1480	2110	2103.51	0.25	-4086	-4186	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	113	0.00	0.00	12	0.26	0.00	0.00	2200	20230706	-4.55	2100	20230727	0.00	2200	-4.55	20230706	2100	0.00	20230727	2200	-4.55	20230706	2100	0.00	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
22	20230727	121248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-5	5	-0.24	17732170	8425	36.33	2105	2110	2100	2740	1480	2110	2104.71	0.25	-4086	-2613	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.16	0.00	0.00	2200	20230706	-4.32	2100	20230727	0.24	2200	-4.32	20230706	2100	0.24	20230727	2200	-4.32	20230706	2100	0.24	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
23	20230727	111250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-5	5	-0.24	9143770	4345	18.74	2105	2110	2100	2740	1480	2110	2104.43	0.25	-4086	-1091	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-4.32	2100	20230727	0.24	2200	-4.32	20230706	2100	0.24	20230727	2200	-4.32	20230706	2100	0.24	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
24	20230727	101247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-5	5	-0.24	4575870	2175	9.38	2105	2110	2100	2740	1480	2110	2103.85	0.25	-4086	-7	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-4.32	2100	20230727	0.24	2200	-4.32	20230706	2100	0.24	20230727	2200	-4.32	20230706	2100	0.24	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
25	20230727	091246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-5	5	-0.24	233655	111	0.48	2105	2105	2105	2740	1480	2110	2105.00	0.25	-4086	-7	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5401000	114	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-4.32	2105	20230727	0.00	2200	-4.32	20230706	2105	0.00	20230727	2200	-4.32	20230706	2105	0.00	20230727	0.00	N	454640	100	5 억		13233	N	N	0	N	00	N
26	20230726	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	48985790	23188	167.31	2120	2120	2110	2760	1490	2125	2112.55	0.32	0	-4086	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.43	0.00	0.00	2200	20230706	-4.09	2105	20230629	0.24	2200	-4.09	20230706	2105	0.24	20230629	2200	-4.09	20230706	2105	0.24	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
27	20230726	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	43919620	20787	149.99	2120	2120	2110	2760	1490	2125	2112.84	0.32	0	-4086	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.38	0.00	0.00	2200	20230706	-4.09	2105	20230629	0.24	2200	-4.09	20230706	2105	0.24	20230629	2200	-4.09	20230706	2105	0.24	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
28	20230726	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	38714920	18322	132.20	2120	2120	2110	2760	1490	2125	2113.03	0.32	0	-4051	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.34	0.00	0.00	2200	20230706	-4.09	2105	20230629	0.24	2200	-4.09	20230706	2105	0.24	20230629	2200	-4.09	20230706	2105	0.24	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
29	20230726	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	32819580	15528	112.04	2120	2120	2110	2760	1490	2125	2113.57	0.32	0	-4051	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.29	0.00	0.00	2200	20230706	-4.09	2105	20230629	0.24	2200	-4.09	20230706	2105	0.24	20230629	2200	-4.09	20230706	2105	0.24	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
30	20230726	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	27552640	13032	94.03	2120	2120	2110	2760	1490	2125	2114.23	0.32	0	-4032	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.24	0.00	0.00	2200	20230706	-4.09	2105	20230629	0.24	2200	-4.09	20230706	2105	0.24	20230629	2200	-4.09	20230706	2105	0.24	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
31	20230726	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	21294930	10071	72.67	2120	2120	2110	2760	1490	2125	2114.48	0.32	0	-4027	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.19	0.00	0.00	2200	20230706	-4.09	2105	20230629	0.24	2200	-4.09	20230706	2105	0.24	20230629	2200	-4.09	20230706	2105	0.24	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
32	20230726	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	14657330	6928	49.99	2120	2120	2110	2760	1490	2125	2115.67	0.32	0	-4027	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	114	0.00	0.00	12	0.13	0.00	0.00	2200	20230706	-3.86	2105	20230629	0.48	2200	-3.86	20230706	2105	0.48	20230629	2200	-3.86	20230706	2105	0.48	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
33	20230726	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.32	0	0	2141	2132	2126	2117	2111	2130	2115	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		17319	N	N	0	N	00	N
34	20230725	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	29416895	13859	69.52	2135	2135	2120	2780	1500	2140	2122.58	0.38	0	-3062	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.26	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
35	20230725	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	26231745	12359	62.00	2135	2135	2120	2780	1500	2140	2122.48	0.38	0	-3000	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.23	0.00	0.00	2200	20230706	-3.64	2105	20230629	0.71	2200	-3.64	20230706	2105	0.71	20230629	2200	-3.64	20230706	2105	0.71	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
36	20230725	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	20099700	9469	47.50	2135	2135	2120	2780	1500	2140	2122.68	0.38	0	-2523	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.18	0.00	0.00	2200	20230706	-3.64	2105	20230629	0.71	2200	-3.64	20230706	2105	0.71	20230629	2200	-3.64	20230706	2105	0.71	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
37	20230725	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	15877915	7478	37.51	2135	2135	2120	2780	1500	2140	2123.28	0.38	0	-1605	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.14	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
38	20230725	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	10732755	5056	25.36	2135	2135	2120	2780	1500	2140	2122.78	0.38	0	-1163	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.09	0.00	0.00	2200	20230706	-3.64	2105	20230629	0.71	2200	-3.64	20230706	2105	0.71	20230629	2200	-3.64	20230706	2105	0.71	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
39	20230725	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	9632275	4537	22.76	2135	2135	2120	2780	1500	2140	2123.05	0.38	0	-731	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
40	20230725	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	4053140	1907	9.57	2135	2135	2125	2780	1500	2140	2125.40	0.38	0	-692	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
41	20230725	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.38	0	0	2156	2147	2136	2127	2116	2152	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		20381	N	N	0	N	00	N
42	20230724	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	42479775	19934	67.54	2135	2145	2125	2795	1505	2150	2131.02	0.41	0	2764	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.37	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
43	20230724	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	42445535	19918	67.49	2135	2145	2125	2795	1505	2150	2131.01	0.41	0	2764	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.37	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
44	20230724	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	37765990	17716	60.03	2135	2145	2125	2795	1505	2150	2131.74	0.41	0	2963	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.33	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
45	20230724	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	17798560	8343	28.27	2135	2145	2130	2795	1505	2150	2133.35	0.41	0	-783	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
46	20230724	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	16166745	7577	25.67	2135	2145	2130	2795	1505	2150	2133.66	0.41	0	-593	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.14	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
47	20230724	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	9271780	4342	14.71	2135	2145	2130	2795	1505	2150	2135.37	0.41	0	-392	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.08	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
48	20230724	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	799195	374	1.27	2135	2145	2135	2795	1505	2150	2136.89	0.41	0	-213	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
49	20230724	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	72590	34	0.12	2135	2135	2135	2795	1505	2150	2135.00	0.41	0	-34	2170	2160	2145	2135	2120	2152	2127	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		22175	N	N	0	N	00	N
50	20230721	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	63041885	29513	71.84	2155	2155	2130	2800	1510	2155	2136.07	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.55	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
51	20230721	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	58447760	27371	66.62	2155	2155	2130	2800	1510	2155	2135.39	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.51	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
52	20230721	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	44577035	20878	50.82	2155	2155	2130	2800	1510	2155	2135.12	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.39	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
53	20230721	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	33613760	15743	38.32	2155	2155	2130	2800	1510	2155	2135.16	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.29	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
54	20230721	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	30140090	14116	34.36	2155	2155	2130	2800	1510	2155	2135.17	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.26	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
55	20230721	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	25134340	11766	28.64	2155	2155	2130	2800	1510	2155	2136.18	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.22	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
56	20230721	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	17437240	8154	19.85	2155	2155	2135	2800	1510	2155	2138.49	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.15	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
57	20230721	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.41	0	-1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-2.05	2105	20230629	2.38	2200	-2.05	20230706	2105	2.38	20230629	2200	-2.05	20230706	2105	2.38	20230629	0.00	N	454640	100	5 억		22176	N	N	0	N	00	N
58	20230720	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	88414805	41083	349.85	2150	2160	2140	2795	1505	2150	2152.10	0.41	0	-65	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.76	0.00	0.00	2200	20230706	-2.05	2105	20230629	2.38	2200	-2.05	20230706	2105	2.38	20230629	2200	-2.05	20230706	2105	2.38	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
59	20230720	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	87554960	40684	346.45	2150	2160	2140	2795	1505	2150	2152.07	0.41	0	-65	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.75	0.00	0.00	2200	20230706	-2.05	2105	20230629	2.38	2200	-2.05	20230706	2105	2.38	20230629	2200	-2.05	20230706	2105	2.38	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
60	20230720	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	77785155	36140	307.76	2150	2160	2140	2795	1505	2150	2152.33	0.41	0	-64	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.67	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
61	20230720	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	71290055	33112	281.97	2150	2160	2140	2795	1505	2150	2153.00	0.41	0	-63	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.61	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
62	20230720	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	69941500	32486	276.64	2150	2160	2140	2795	1505	2150	2152.97	0.41	0	-58	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	117	0.00	0.00	12	0.60	0.00	0.00	2200	20230706	-1.82	2105	20230629	2.61	2200	-1.82	20230706	2105	2.61	20230629	2200	-1.82	20230706	2105	2.61	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
63	20230720	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	35336695	16452	140.10	2150	2155	2140	2795	1505	2150	2147.87	0.41	0	-50	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.30	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
64	20230720	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	32864195	15302	130.31	2150	2155	2140	2795	1505	2150	2147.71	0.41	0	-50	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.28	0.00	0.00	2200	20230706	-2.05	2105	20230629	2.38	2200	-2.05	20230706	2105	2.38	20230629	2200	-2.05	20230706	2105	2.38	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
65	20230720	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1140020	532	4.53	2150	2150	2140	2795	1505	2150	2142.89	0.41	0	0	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		22241	N	N	0	N	00	N
66	20230719	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25095190	11743	39.57	2150	2150	2135	2795	1505	2150	2137.03	0.41	0	-27	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.22	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
67	20230719	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25086590	11739	39.56	2150	2150	2135	2795	1505	2150	2137.03	0.41	0	-27	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.22	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
68	20230719	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	12236810	5725	19.29	2150	2150	2135	2795	1505	2150	2137.43	0.41	0	-16	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.11	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
69	20230719	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	7620365	3568	12.02	2150	2150	2135	2795	1505	2150	2135.75	0.41	0	-16	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
70	20230719	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	7583815	3551	11.97	2150	2150	2135	2795	1505	2150	2135.68	0.41	0	-16	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
71	20230719	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	7476315	3501	11.80	2150	2150	2135	2795	1505	2150	2135.48	0.41	0	-16	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
72	20230719	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	7476315	3501	11.80	2150	2150	2135	2795	1505	2150	2135.48	0.41	0	-16	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
73	20230719	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	236500	110	0.37	2150	2150	2150	2795	1505	2150	2150.00	0.41	0	-16	2176	2162	2146	2132	2116	2165	2135	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.00	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		22268	N	N	0	N	00	N
74	20230718	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	63504250	29675	98.63	2150	2160	2130	2800	1510	2155	2139.99	0.47	0	-12767	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.55	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
75	20230718	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	62860470	29375	97.64	2150	2160	2130	2800	1510	2155	2139.93	0.47	0	-12766	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.54	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
76	20230718	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	55247060	25809	85.78	2150	2160	2130	2800	1510	2155	2140.61	0.47	0	-9951	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.48	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
77	20230718	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	44146935	20610	68.50	2150	2160	2130	2800	1510	2155	2142.02	0.47	0	-6737	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.38	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
78	20230718	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	27928705	13016	43.26	2150	2160	2140	2800	1510	2155	2145.72	0.47	0	-2637	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.24	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
79	20230718	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	14208130	6613	21.98	2150	2160	2145	2800	1510	2155	2148.52	0.47	0	-91	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.12	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
80	20230718	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2988450	1389	4.62	2150	2160	2150	2800	1510	2155	2151.51	0.47	0	-23	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.03	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
81	20230718	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	752500	350	1.16	2150	2150	2150	2800	1510	2155	2150.00	0.47	0	0	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		25187	N	N	0	N	00	N
82	20230717	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	64678565	30086	56.79	2140	2165	2140	2795	1505	2150	2149.79	0.52	0	11640	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-2.05	2105	20230629	2.38	2200	-2.05	20230706	2105	2.38	20230629	2200	-2.05	20230706	2105	2.38	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
83	20230717	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	46990945	21829	41.20	2140	2165	2140	2795	1505	2150	2152.68	0.52	0	11640	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.40	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
84	20230717	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	42055300	19528	36.86	2140	2165	2140	2795	1505	2150	2153.59	0.52	0	11640	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.36	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
85	20230717	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	41624155	19327	36.48	2140	2165	2140	2795	1505	2150	2153.68	0.52	0	11505	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.36	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
86	20230717	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	31567935	14639	27.63	2140	2165	2140	2795	1505	2150	2156.43	0.52	0	9847	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	117	0.00	0.00	12	0.27	0.00	0.00	2200	20230706	-1.82	2105	20230629	2.61	2200	-1.82	20230706	2105	2.61	20230629	2200	-1.82	20230706	2105	2.61	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
87	20230717	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25580755	11865	22.40	2140	2160	2140	2795	1505	2150	2155.98	0.52	0	9847	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.22	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
88	20230717	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	4281185	1999	3.77	2140	2155	2140	2795	1505	2150	2141.66	0.52	0	44	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.04	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
89	20230717	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	676510	316	0.60	2140	2145	2140	2795	1505	2150	2140.85	0.52	0	0	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28153	N	N	0	N	00	N
90	20230714	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	112947620	52704	226.97	2145	2160	2130	2800	1510	2155	2143.06	0.52	0	663	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.98	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
91	20230714	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	111316025	51945	223.70	2145	2160	2130	2800	1510	2155	2142.96	0.52	0	663	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.96	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
92	20230714	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	103810370	48445	208.63	2145	2160	2130	2800	1510	2155	2142.85	0.52	0	663	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.90	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
93	20230714	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	101043360	47149	203.04	2145	2160	2130	2800	1510	2155	2143.06	0.52	0	1780	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.87	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
94	20230714	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	97677475	45574	196.26	2145	2160	2130	2800	1510	2155	2143.27	0.52	0	3164	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.84	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
95	20230714	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	92564310	43177	185.94	2145	2160	2130	2800	1510	2155	2143.83	0.52	0	4545	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	115	0.00	0.00	12	0.80	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
96	20230714	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	36234320	16844	72.54	2145	2160	2135	2800	1510	2155	2151.17	0.52	0	-81	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.31	0.00	0.00	2200	20230706	-2.27	2105	20230629	2.14	2200	-2.27	20230706	2105	2.14	20230629	2200	-2.27	20230706	2105	2.14	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
97	20230714	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	1076435	503	2.17	2145	2145	2140	2800	1510	2155	2140.03	0.52	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	5401000	116	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28240	N	N	0	N	00	N
98	20230713	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	49743160	23221	33.47	2140	2155	2130	2780	1500	2140	2142.16	0.52	0	7599	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.43	0.00	0.00	2200	20230706	-2.05	2105	20230629	2.38	2200	-2.05	20230706	2105	2.38	20230629	2200	-2.05	20230706	2105	2.38	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
99	20230713	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	49559380	23135	33.35	2140	2155	2130	2780	1500	2140	2142.18	0.52	0	7523	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.43	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
100	20230713	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	31196445	14544	20.97	2140	2155	2130	2780	1500	2140	2144.97	0.52	0	2043	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.27	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
101	20230713	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	15449155	7218	10.41	2140	2150	2130	2780	1500	2140	2140.37	0.52	0	2043	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.13	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
102	20230713	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	13576520	6345	9.15	2140	2150	2130	2780	1500	2140	2139.72	0.52	0	2043	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.12	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
103	20230713	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	11817615	5525	7.96	2140	2145	2130	2780	1500	2140	2138.93	0.52	0	2043	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
104	20230713	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	8299815	3885	5.60	2140	2145	2130	2780	1500	2140	2136.37	0.52	0	2043	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.07	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
105	20230713	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	858420	403	0.58	2140	2140	2130	2780	1500	2140	2130.07	0.52	0	0	2163	2151	2138	2126	2113	2157	2132	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.01	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28334	N	N	0	N	00	N
106	20230712	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	147984825	69314	211.78	2125	2150	2125	2780	1500	2140	2134.99	0.53	0	-2236	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	1.28	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
107	20230712	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	147288145	68987	210.78	2125	2150	2125	2780	1500	2140	2135.01	0.53	0	-2100	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	1.28	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
108	20230712	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	132855940	62216	190.09	2125	2150	2125	2780	1500	2140	2135.40	0.53	0	-980	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	1.15	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
109	20230712	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	94594685	44337	135.47	2125	2150	2125	2780	1500	2140	2133.54	0.53	0	-219	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.82	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
110	20230712	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	92690085	43447	132.75	2125	2150	2125	2780	1500	2140	2133.41	0.53	0	-219	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.80	0.00	0.00	2200	20230706	-2.50	2105	20230629	1.90	2200	-2.50	20230706	2105	1.90	20230629	2200	-2.50	20230706	2105	1.90	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
111	20230712	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	92161005	43200	131.99	2125	2150	2125	2780	1500	2140	2133.36	0.53	0	-219	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.80	0.00	0.00	2200	20230706	-2.95	2105	20230629	1.43	2200	-2.95	20230706	2105	1.43	20230629	2200	-2.95	20230706	2105	1.43	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
112	20230712	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	82487375	38678	118.18	2125	2150	2125	2780	1500	2140	2132.67	0.53	0	-201	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.72	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
113	20230712	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	11265890	5290	16.16	2125	2130	2125	2780	1500	2140	2129.66	0.53	0	-47	2160	2150	2135	2125	2110	2142	2117	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.10	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28570	N	N	0	N	00	N
114	20230711	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	69224505	32414	38.94	2145	2145	2120	2780	1500	2140	2135.64	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.60	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
115	20230711	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	68898135	32261	38.75	2145	2145	2120	2780	1500	2140	2135.65	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.60	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
116	20230711	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	65712600	30762	36.95	2145	2145	2120	2780	1500	2140	2136.16	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.57	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
117	20230711	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	64857985	30360	36.47	2145	2145	2120	2780	1500	2140	2136.30	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.56	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
118	20230711	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	50600145	23662	28.42	2145	2145	2120	2780	1500	2140	2138.46	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.44	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
119	20230711	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	49435985	23118	27.77	2145	2145	2120	2780	1500	2140	2138.42	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.43	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
120	20230711	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	45107205	21096	25.34	2145	2145	2120	2780	1500	2140	2138.19	0.53	0	-298	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.39	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
121	20230711	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	6342375	2980	3.58	2145	2145	2120	2780	1500	2140	2128.31	0.53	0	-112	2166	2152	2136	2122	2106	2145	2115	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		28868	N	N	0	N	00	N
122	20230710	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	177254745	83236	200.15	2150	2150	2120	2780	1500	2140	2129.54	0.52	0	590	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	1.54	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
123	20230710	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	174340100	81866	196.86	2150	2150	2120	2780	1500	2140	2129.58	0.52	0	590	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	1.52	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
124	20230710	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	144903225	67987	163.49	2150	2150	2120	2780	1500	2140	2131.34	0.52	0	592	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	1.26	0.00	0.00	2200	20230706	-3.64	2105	20230629	0.71	2200	-3.64	20230706	2105	0.71	20230629	2200	-3.64	20230706	2105	0.71	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
125	20230710	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	137717005	64598	155.34	2150	2150	2120	2780	1500	2140	2131.91	0.52	0	592	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	1.20	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
126	20230710	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	114474685	53655	129.02	2150	2150	2125	2780	1500	2140	2133.53	0.52	0	5336	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.99	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
127	20230710	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	109031140	51096	122.87	2150	2150	2125	2780	1500	2140	2133.85	0.52	0	5336	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.95	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
128	20230710	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	79895930	37444	90.04	2150	2150	2125	2780	1500	2140	2133.74	0.52	0	5343	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.69	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
129	20230710	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6110015	2874	6.91	2150	2150	2125	2780	1500	2140	2125.96	0.52	0	-21	2163	2151	2138	2126	2113	2145	2120	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.05	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		28278	N	N	0	N	00	N
130	20230707	161104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	88580335	41586	13.60	2150	2150	2125	2780	1500	2140	2130.05	0.59	0	-3443	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	116	0.00	0.00	12	0.77	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
131	20230707	151103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	86597660	40657	13.30	2150	2150	2125	2780	1500	2140	2129.96	0.59	0	-3443	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.75	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
132	20230707	141124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	61044365	28644	9.37	2150	2150	2125	2780	1500	2140	2131.14	0.59	0	-3827	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.53	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
133	20230707	131111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	44940170	21071	6.89	2150	2150	2125	2780	1500	2140	2132.80	0.59	0	-4029	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.39	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
134	20230707	121115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	37610395	17632	5.77	2150	2150	2125	2780	1500	2140	2133.08	0.59	0	-4087	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.33	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
135	20230707	111122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	36334435	17033	5.57	2150	2150	2125	2780	1500	2140	2133.18	0.59	0	-4087	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.32	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
136	20230707	101102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	24128410	11303	3.70	2150	2150	2125	2780	1500	2140	2134.69	0.59	0	371	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.21	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
137	20230707	091106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	6359345	2980	0.97	2150	2150	2130	2780	1500	2140	2134.01	0.59	0	8	2240	2190	2150	2100	2060	2215	2125	5	640	100	1490	5	1	5401000	115	0.00	0.00	12	0.06	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		31721	N	N	0	N	00	N
138	20230706	161106	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2140	20	2	0.94	654657725	305183	600.52	2110	2200	2110	2755	1485	2120	2145.13	0.09	0	26731	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	116	0.00	0.00	12	5.65	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
139	20230706	151106	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2125	5	2	0.24	651594045	303745	597.69	2110	2200	2110	2755	1485	2120	2145.20	0.09	0	26731	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	5.62	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
140	20230706	141107	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2140	20	2	0.94	622684300	290157	570.95	2110	2200	2110	2755	1485	2120	2146.03	0.09	0	26780	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	116	0.00	0.00	12	5.37	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
141	20230706	131101	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2125	5	2	0.24	617133690	287557	565.83	2110	2200	2110	2755	1485	2120	2146.13	0.09	0	27189	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	5.32	0.00	0.00	2200	20230706	-3.41	2105	20230629	0.95	2200	-3.41	20230706	2105	0.95	20230629	2200	-3.41	20230706	2105	0.95	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
142	20230706	121024	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2130	10	2	0.47	586621275	273228	537.64	2110	2200	2110	2755	1485	2120	2147.00	0.09	0	27251	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	5.06	0.00	0.00	2200	20230706	-3.18	2105	20230629	1.19	2200	-3.18	20230706	2105	1.19	20230629	2200	-3.18	20230706	2105	1.19	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
143	20230706	111110	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2140	20	2	0.94	568949695	264934	521.32	2110	2200	2110	2755	1485	2120	2147.51	0.09	0	27251	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	116	0.00	0.00	12	4.91	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
144	20230706	101106	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2140	20	2	0.94	490605200	228180	449.00	2110	2200	2110	2755	1485	2120	2150.08	0.09	0	22282	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	116	0.00	0.00	12	4.22	0.00	0.00	2200	20230706	-2.73	2105	20230629	1.66	2200	-2.73	20230706	2105	1.66	20230629	2200	-2.73	20230706	2105	1.66	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
145	20230706	091105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	15	2	0.71	70748665	33280	65.49	2110	2135	2110	2755	1485	2120	2125.86	0.09	0	6148	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5401000	115	0.00	0.00	12	0.62	0.00	0.00	2165	20230628	-1.39	2105	20230629	1.43	2165	-1.39	20230628	2105	1.43	20230629	2165	-1.39	20230628	2105	1.43	20230629	0.00	N	454640	100	5 억		4990	N	N	0	N	00	N
146	20230705	161059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	107348845	50820	45.42	2115	2125	2110	2745	1485	2115	2112.33	0.08	0	2012	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	115	0.00	0.00	12	0.94	0.00	0.00	2165	20230628	-2.08	2105	20230629	0.71	2165	-2.08	20230628	2105	0.71	20230629	2165	-2.08	20230628	2105	0.71	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
147	20230705	151055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	104989395	49703	44.42	2115	2125	2110	2745	1485	2115	2112.34	0.08	0	2246	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.92	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
148	20230705	141044	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	87133710	41243	36.86	2115	2125	2110	2745	1485	2115	2112.69	0.08	0	4134	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.76	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
149	20230705	131046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	73224590	34651	30.97	2115	2125	2110	2745	1485	2115	2113.20	0.08	0	5486	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.64	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
150	20230705	121046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	63552255	30071	26.88	2115	2125	2110	2745	1485	2115	2113.41	0.08	0	5593	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.56	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
151	20230705	111055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	55542275	26284	23.49	2115	2125	2110	2745	1485	2115	2113.16	0.08	0	5583	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	115	0.00	0.00	12	0.49	0.00	0.00	2165	20230628	-2.08	2105	20230629	0.71	2165	-2.08	20230628	2105	0.71	20230629	2165	-2.08	20230628	2105	0.71	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
152	20230705	101048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	42379875	20070	17.94	2115	2115	2110	2745	1485	2115	2111.60	0.08	0	5562	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.37	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
153	20230705	091047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	4670555	2213	1.98	2115	2115	2110	2745	1485	2115	2110.51	0.08	0	-12	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.04	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		4453	N	N	0	N	00	N
154	20230704	161041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	236578730	111884	160.50	2115	2120	2110	2745	1485	2115	2114.50	0.13	0	-7301	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.07	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
155	20230704	151029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	235278000	111269	159.62	2115	2120	2110	2745	1485	2115	2114.50	0.13	0	-7153	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	2.06	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
156	20230704	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	184381765	87205	125.10	2115	2120	2110	2745	1485	2115	2114.35	0.13	0	-5819	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	115	0.00	0.00	12	1.61	0.00	0.00	2165	20230628	-2.08	2105	20230629	0.71	2165	-2.08	20230628	2105	0.71	20230629	2165	-2.08	20230628	2105	0.71	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
157	20230704	131022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	147751400	69880	100.24	2115	2120	2110	2745	1485	2115	2114.36	0.13	0	-4573	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.29	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
158	20230704	121032	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	134992770	63838	91.58	2115	2120	2110	2745	1485	2115	2114.61	0.13	0	-3339	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.18	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
159	20230704	111026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	125908375	59535	85.40	2115	2120	2110	2745	1485	2115	2114.86	0.13	0	-2106	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.10	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
160	20230704	101020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	98075925	46368	66.52	2115	2120	2110	2745	1485	2115	2115.16	0.13	0	-872	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.86	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
161	20230704	091021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	1099800	520	0.75	2115	2115	2115	2745	1485	2115	2115.00	0.13	0	-1	2125	2120	2115	2110	2105	2120	2110	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.01	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		7037	N	N	0	N	00	N
162	20230703	161009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	147134520	69656	46.84	2115	2120	2110	2745	1485	2115	2112.30	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.29	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
163	20230703	151020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	143600045	67986	45.72	2115	2115	2110	2745	1485	2115	2112.20	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.26	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
164	20230703	141020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	114641700	54262	36.49	2115	2115	2110	2745	1485	2115	2112.74	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	1.00	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
165	20230703	131013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	95904740	45391	30.52	2115	2115	2110	2745	1485	2115	2112.86	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.84	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
166	20230703	121021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	81814380	38725	26.04	2115	2115	2110	2745	1485	2115	2112.70	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.72	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
167	20230703	111013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	59381640	28104	18.90	2115	2115	2110	2745	1485	2115	2112.92	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.52	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
168	20230703	100959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	50525645	23909	16.08	2115	2115	2110	2745	1485	2115	2113.25	0.13	0	10182	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.44	0.00	0.00	2165	20230628	-2.54	2105	20230629	0.24	2165	-2.54	20230628	2105	0.24	20230629	2165	-2.54	20230628	2105	0.24	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N
169	20230703	091010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	3299400	1560	1.05	2115	2115	2115	2745	1485	2115	2115.00	0.13	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1480	5	1	5401000	114	0.00	0.00	12	0.03	0.00	0.00	2165	20230628	-2.31	2105	20230629	0.48	2165	-2.31	20230628	2105	0.48	20230629	2165	-2.31	20230628	2105	0.48	20230629	0.00	N	454640	100	5 억		6855	N	N	0	N	00	N