KissMeData/053580/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	160532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12400	30	2	0.24	142400690	11514	50.24	12290	12450	12270	16080	8660	12370	12367.18	13.73	0	-964	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1691	14.81	1.54	12	0.08	837.00	8042.00	21700	20220818	-42.86	11800	20230726	5.08	17890	-30.69	20230214	11800	5.08	20230726	21700	-42.86	20220818	11800	5.08	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
3	20230731	150533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12380	10	2	0.08	137569370	11124	48.54	12290	12450	12270	16080	8660	12370	12366.90	13.73	0	-832	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1688	14.79	1.54	12	0.08	837.00	8042.00	21700	20220818	-42.95	11800	20230726	4.92	17890	-30.80	20230214	11800	4.92	20230726	21700	-42.95	20220818	11800	4.92	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
4	20230731	140534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12390	20	2	0.16	103956500	8410	36.69	12290	12450	12270	16080	8660	12370	12361.06	13.73	0	-17	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1690	14.80	1.54	12	0.06	837.00	8042.00	21700	20220818	-42.90	11800	20230726	5.00	17890	-30.74	20230214	11800	5.00	20230726	21700	-42.90	20220818	11800	5.00	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
5	20230731	130534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12380	10	2	0.08	99772940	8072	35.22	12290	12450	12270	16080	8660	12370	12360.37	13.73	0	32	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1688	14.79	1.54	12	0.06	837.00	8042.00	21700	20220818	-42.95	11800	20230726	4.92	17890	-30.80	20230214	11800	4.92	20230726	21700	-42.95	20220818	11800	4.92	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
6	20230731	120540	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12380	10	2	0.08	94672210	7660	33.42	12290	12450	12270	16080	8660	12370	12359.30	13.73	0	98	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1688	14.79	1.54	12	0.06	837.00	8042.00	21700	20220818	-42.95	11800	20230726	4.92	17890	-30.80	20230214	11800	4.92	20230726	21700	-42.95	20220818	11800	4.92	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
7	20230731	110542	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12400	30	2	0.24	61763630	5002	21.82	12290	12450	12270	16080	8660	12370	12347.79	13.73	0	770	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1691	14.81	1.54	12	0.04	837.00	8042.00	21700	20220818	-42.86	11800	20230726	5.08	17890	-30.69	20230214	11800	5.08	20230726	21700	-42.86	20220818	11800	5.08	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
8	20230731	100541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	-70	5	-0.57	29316670	2385	10.41	12290	12400	12270	16080	8660	12370	12292.10	13.73	0	80	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1677	14.70	1.53	12	0.02	837.00	8042.00	21700	20220818	-43.32	11800	20230726	4.24	17890	-31.25	20230214	11800	4.24	20230726	21700	-43.32	20220818	11800	4.24	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
9	20230731	090533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	-80	5	-0.65	2458000	200	0.87	12290	12290	12290	16080	8660	12370	12290.00	13.73	0	159	12496	12432	12336	12272	12176	12465	12305	69	3710	500	8900	10	1	13636248	1676	14.68	1.53	12	0.00	837.00	8042.00	21700	20220818	-43.36	11800	20230726	4.15	17890	-31.30	20230214	11800	4.15	20230726	21700	-43.36	20220818	11800	4.15	20230726	0.96	N	053580	500	68 억		1872092	N	N	0	N	00	N
10	20230728	160536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12370	80	2	0.65	281796330	22918	112.75	12290	12400	12240	15970	8610	12290	12295.85	13.74	0	-1141	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1687	14.78	1.54	12	0.17	837.00	8042.00	21700	20220818	-43.00	11800	20230726	4.83	17890	-30.86	20230214	11800	4.83	20230726	21700	-43.00	20220818	11800	4.83	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
11	20230728	150535	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12390	100	2	0.81	275150830	22381	110.11	12290	12400	12240	15970	8610	12290	12293.95	13.74	0	-1165	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1690	14.80	1.54	12	0.16	837.00	8042.00	21700	20220818	-42.90	11800	20230726	5.00	17890	-30.74	20230214	11800	5.00	20230726	21700	-42.90	20220818	11800	5.00	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
12	20230728	140533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12350	60	2	0.49	262758030	21379	105.18	12290	12400	12240	15970	8610	12290	12290.47	13.74	0	-745	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1684	14.76	1.54	12	0.16	837.00	8042.00	21700	20220818	-43.09	11800	20230726	4.66	17890	-30.97	20230214	11800	4.66	20230726	21700	-43.09	20220818	11800	4.66	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
13	20230728	130536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12350	60	2	0.49	225953210	18402	90.53	12290	12400	12240	15970	8610	12290	12278.73	13.74	0	574	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1684	14.76	1.54	12	0.13	837.00	8042.00	21700	20220818	-43.09	11800	20230726	4.66	17890	-30.97	20230214	11800	4.66	20230726	21700	-43.09	20220818	11800	4.66	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
14	20230728	120533	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12330	40	2	0.33	215233690	17534	86.26	12290	12400	12240	15970	8610	12290	12275.22	13.74	0	382	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1681	14.73	1.53	12	0.13	837.00	8042.00	21700	20220818	-43.18	11800	20230726	4.49	17890	-31.08	20230214	11800	4.49	20230726	21700	-43.18	20220818	11800	4.49	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
15	20230728	110537	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12310	20	2	0.16	205620000	16754	82.43	12290	12400	12240	15970	8610	12290	12272.89	13.74	0	400	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1679	14.71	1.53	12	0.12	837.00	8042.00	21700	20220818	-43.27	11800	20230726	4.32	17890	-31.19	20230214	11800	4.32	20230726	21700	-43.27	20220818	11800	4.32	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
16	20230728	100530	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	0	3	0.00	35095880	2855	14.05	12290	12400	12280	15970	8610	12290	12292.78	13.74	0	606	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1676	14.68	1.53	12	0.02	837.00	8042.00	21700	20220818	-43.36	11800	20230726	4.15	17890	-31.30	20230214	11800	4.15	20230726	21700	-43.36	20220818	11800	4.15	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
17	20230728	090535	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	0	3	0.00	5121930	417	2.05	12290	12290	12280	15970	8610	12290	12282.81	13.74	0	83	12716	12502	12156	11942	11596	12610	12050	69	3680	500	8840	10	1	13636248	1676	14.68	1.53	12	0.00	837.00	8042.00	21700	20220818	-43.36	11800	20230726	4.15	17890	-31.30	20230214	11800	4.15	20230726	21700	-43.36	20220818	11800	4.15	20230726	1.02	N	053580	500	68 억		1873234	N	N	0	N	00	N
18	20230727	160531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	320	2	2.67	247990370	20222	54.27	11810	12370	11810	15560	8380	11970	12263.69	13.71	-1633	4196	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1676	14.68	1.53	12	0.15	837.00	8042.00	21700	20220818	-43.36	11800	20230726	4.15	17890	-31.30	20230214	11800	4.15	20230726	21700	-43.36	20220818	11800	4.15	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
19	20230727	150532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	330	2	2.76	243021750	19818	53.19	11810	12370	11810	15560	8380	11970	12262.97	13.71	-1633	4143	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1677	14.70	1.53	12	0.15	837.00	8042.00	21700	20220818	-43.32	11800	20230726	4.24	17890	-31.25	20230214	11800	4.24	20230726	21700	-43.32	20220818	11800	4.24	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
20	20230727	140529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12340	370	2	3.09	227150490	18529	49.73	11810	12370	11810	15560	8380	11970	12259.50	13.71	-1633	4197	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1683	14.74	1.53	12	0.14	837.00	8042.00	21700	20220818	-43.13	11800	20230726	4.58	17890	-31.02	20230214	11800	4.58	20230726	21700	-43.13	20220818	11800	4.58	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
21	20230727	130529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12350	380	2	3.17	209140670	17066	45.80	11810	12370	11810	15560	8380	11970	12255.15	13.71	-1633	4346	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1684	14.76	1.54	12	0.13	837.00	8042.00	21700	20220818	-43.09	11800	20230726	4.66	17890	-30.97	20230214	11800	4.66	20230726	21700	-43.09	20220818	11800	4.66	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
22	20230727	120532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	330	2	2.76	161324960	13186	35.39	11810	12370	11810	15560	8380	11970	12234.97	13.71	-1633	3575	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1677	14.70	1.53	12	0.10	837.00	8042.00	21700	20220818	-43.32	11800	20230726	4.24	17890	-31.25	20230214	11800	4.24	20230726	21700	-43.32	20220818	11800	4.24	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
23	20230727	110531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	330	2	2.76	84534710	6949	18.65	11810	12370	11810	15560	8380	11970	12165.58	13.71	-1633	1178	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1677	14.70	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.32	11800	20230726	4.24	17890	-31.25	20230214	11800	4.24	20230726	21700	-43.32	20220818	11800	4.24	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
24	20230727	100530	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12150	180	2	1.50	32521530	2699	7.24	11810	12160	11810	15560	8380	11970	12050.07	13.71	-1633	1062	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1657	14.52	1.51	12	0.02	837.00	8042.00	21700	20220818	-44.01	11800	20230726	2.97	17890	-32.08	20230214	11800	2.97	20230726	21700	-44.01	20220818	11800	2.97	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
25	20230727	090530	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12000	30	2	0.25	5943550	500	1.34	11810	12000	11810	15560	8380	11970	11883.65	13.71	-1633	204	12496	12232	12016	11752	11536	12365	11885	69	3590	500	8610	10	1	13636248	1636	14.34	1.49	12	0.00	837.00	8042.00	21700	20220818	-44.70	11800	20230726	1.69	17890	-32.92	20230214	11800	1.69	20230726	21700	-44.70	20220818	11800	1.69	20230726	1.01	N	053580	500	68 억		1869041	N	N	0	N	00	N
26	20230726	160528	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11970	-50	5	-0.42	444524590	37151	125.53	11900	12280	11800	15620	8420	12020	11965.34	13.72	0	-805	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1632	14.30	1.49	12	0.27	837.00	8042.00	21700	20220818	-44.84	11800	20230726	1.44	17890	-33.09	20230214	11800	1.44	20230726	21700	-44.84	20220818	11800	1.44	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
27	20230726	150532	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12000	-20	5	-0.17	419649360	35074	118.51	11900	12280	11800	15620	8420	12020	11964.68	13.72	0	-29	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1636	14.34	1.49	12	0.26	837.00	8042.00	21700	20220818	-44.70	11800	20230726	1.69	17890	-32.92	20230214	11800	1.69	20230726	21700	-44.70	20220818	11800	1.69	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
28	20230726	140529	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11850	-170	5	-1.41	380199940	31781	107.39	11900	12280	11800	15620	8420	12020	11963.12	13.72	0	-1165	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1616	14.16	1.47	12	0.23	837.00	8042.00	21700	20220818	-45.39	11800	20230726	0.42	17890	-33.76	20230214	11800	0.42	20230726	21700	-45.39	20220818	11800	0.42	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
29	20230726	130527	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11890	-130	5	-1.08	334930010	27968	94.50	11900	12280	11800	15620	8420	12020	11975.47	13.72	0	-1771	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1621	14.21	1.48	12	0.21	837.00	8042.00	21700	20220818	-45.21	11800	20230726	0.76	17890	-33.54	20230214	11800	0.76	20230726	21700	-45.21	20220818	11800	0.76	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
30	20230726	120529	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12080	60	2	0.50	281759970	23531	79.51	11900	12280	11800	15620	8420	12020	11973.99	13.72	0	-2797	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1647	14.43	1.50	12	0.17	837.00	8042.00	21700	20220818	-44.33	11800	20230726	2.37	17890	-32.48	20230214	11800	2.37	20230726	21700	-44.33	20220818	11800	2.37	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
31	20230726	110526	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12110	90	2	0.75	249168710	20827	70.37	11900	12280	11800	15620	8420	12020	11963.74	13.72	0	-3054	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1651	14.47	1.51	12	0.15	837.00	8042.00	21700	20220818	-44.19	11800	20230726	2.63	17890	-32.31	20230214	11800	2.63	20230726	21700	-44.19	20220818	11800	2.63	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
32	20230726	100530	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11900	-120	5	-1.00	148242350	12372	41.80	11900	12280	11810	15620	8420	12020	11982.08	13.72	0	-3809	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1623	14.22	1.48	12	0.09	837.00	8042.00	21700	20220818	-45.16	11810	20230726	0.76	17890	-33.48	20230214	11810	0.76	20230726	21700	-45.16	20220818	11810	0.76	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
33	20230726	090525	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12020	0	3	0.00	9551050	796	2.69	11900	12280	11900	15620	8420	12020	11998.81	13.72	0	0	12460	12240	12130	11910	11800	12185	11855	69	3600	500	8650	10	1	13636248	1639	14.36	1.49	12	0.01	837.00	8042.00	21700	20220818	-44.61	11900	20230726	1.01	17890	-32.81	20230214	11900	1.01	20230726	21700	-44.61	20220818	11900	1.01	20230726	1.00	N	053580	500	68 억		1870674	N	N	0	N	00	N
34	20230725	160523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12020	-270	5	-2.20	345579720	28609	87.88	12070	12350	12020	15970	8610	12290	12079.41	13.72	0	335	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1639	14.36	1.49	12	0.21	837.00	8042.00	21700	20220818	-44.61	11910	20230707	0.92	17890	-32.81	20230214	11910	0.92	20230707	21700	-44.61	20220818	11910	0.92	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
35	20230725	150521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12120	-170	5	-1.38	250135740	20694	63.57	12070	12350	12060	15970	8610	12290	12087.36	13.72	0	185	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1653	14.48	1.51	12	0.15	837.00	8042.00	21700	20220818	-44.15	11910	20230707	1.76	17890	-32.25	20230214	11910	1.76	20230707	21700	-44.15	20220818	11910	1.76	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
36	20230725	140521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12120	-170	5	-1.38	190704640	15787	48.49	12070	12350	12060	15970	8610	12290	12079.85	13.72	0	739	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1653	14.48	1.51	12	0.12	837.00	8042.00	21700	20220818	-44.15	11910	20230707	1.76	17890	-32.25	20230214	11910	1.76	20230707	21700	-44.15	20220818	11910	1.76	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
37	20230725	130525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12070	-220	5	-1.79	154913890	12823	39.39	12070	12350	12060	15970	8610	12290	12080.94	13.72	0	124	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1646	14.42	1.50	12	0.09	837.00	8042.00	21700	20220818	-44.38	11910	20230707	1.34	17890	-32.53	20230214	11910	1.34	20230707	21700	-44.38	20220818	11910	1.34	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
38	20230725	120525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12060	-230	5	-1.87	133094690	11015	33.84	12070	12350	12060	15970	8610	12290	12083.04	13.72	0	190	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1645	14.41	1.50	12	0.08	837.00	8042.00	21700	20220818	-44.42	11910	20230707	1.26	17890	-32.59	20230214	11910	1.26	20230707	21700	-44.42	20220818	11910	1.26	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
39	20230725	110522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12060	-230	5	-1.87	61051620	5045	15.50	12070	12350	12060	15970	8610	12290	12101.41	13.72	0	86	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1645	14.41	1.50	12	0.04	837.00	8042.00	21700	20220818	-44.42	11910	20230707	1.26	17890	-32.59	20230214	11910	1.26	20230707	21700	-44.42	20220818	11910	1.26	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
40	20230725	100522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12120	-170	5	-1.38	39368160	3252	9.99	12070	12350	12070	15970	8610	12290	12105.83	13.72	0	514	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1653	14.48	1.51	12	0.02	837.00	8042.00	21700	20220818	-44.15	11910	20230707	1.76	17890	-32.25	20230214	11910	1.76	20230707	21700	-44.15	20220818	11910	1.76	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
41	20230725	090522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12200	-90	5	-0.73	9905690	820	2.52	12070	12350	12070	15970	8610	12290	12080.11	13.72	0	66	13090	12690	12420	12020	11750	12555	11885	69	3680	500	8840	10	1	13636248	1664	14.58	1.52	12	0.01	837.00	8042.00	21700	20220818	-43.78	11910	20230707	2.43	17890	-31.81	20230214	11910	2.43	20230707	21700	-43.78	20220818	11910	2.43	20230707	1.00	N	053580	500	68 억		1870340	N	N	0	N	00	N
42	20230724	160524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	-320	5	-2.54	399749510	32549	170.57	12820	12820	12150	16390	8830	12610	12281.47	13.78	0	-8694	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1676	14.68	1.53	12	0.24	837.00	8042.00	21700	20220818	-43.36	11910	20230707	3.19	17890	-31.30	20230214	11910	3.19	20230707	21700	-43.36	20220818	11910	3.19	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
43	20230724	150520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12200	-410	5	-3.25	392421340	31951	167.43	12820	12820	12150	16390	8830	12610	12281.97	13.78	0	-8456	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1664	14.58	1.52	12	0.23	837.00	8042.00	21700	20220818	-43.78	11910	20230707	2.43	17890	-31.81	20230214	11910	2.43	20230707	21700	-43.78	20220818	11910	2.43	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
44	20230724	140519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12220	-390	5	-3.09	352510980	28680	150.29	12820	12820	12150	16390	8830	12610	12291.18	13.78	0	-8656	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1666	14.60	1.52	12	0.21	837.00	8042.00	21700	20220818	-43.69	11910	20230707	2.60	17890	-31.69	20230214	11910	2.60	20230707	21700	-43.69	20220818	11910	2.60	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
45	20230724	130519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12230	-380	5	-3.01	334068860	27171	142.38	12820	12820	12150	16390	8830	12610	12295.05	13.78	0	-8658	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1668	14.61	1.52	12	0.20	837.00	8042.00	21700	20220818	-43.64	11910	20230707	2.69	17890	-31.64	20230214	11910	2.69	20230707	21700	-43.64	20220818	11910	2.69	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
46	20230724	120520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12180	-430	5	-3.41	317475300	25811	135.26	12820	12820	12150	16390	8830	12610	12300.00	13.78	0	-8626	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1661	14.55	1.51	12	0.19	837.00	8042.00	21700	20220818	-43.87	11910	20230707	2.27	17890	-31.92	20230214	11910	2.27	20230707	21700	-43.87	20220818	11910	2.27	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
47	20230724	110523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12270	-340	5	-2.70	238606620	19358	101.44	12820	12820	12260	16390	8830	12610	12326.00	13.78	0	-6415	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1673	14.66	1.53	12	0.14	837.00	8042.00	21700	20220818	-43.46	11910	20230707	3.02	17890	-31.41	20230214	11910	3.02	20230707	21700	-43.46	20220818	11910	3.02	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
48	20230724	100518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12330	-280	5	-2.22	85165540	6876	36.03	12820	12820	12310	16390	8830	12610	12385.91	13.78	0	-2792	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1681	14.73	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.18	11910	20230707	3.53	17890	-31.08	20230214	11910	3.53	20230707	21700	-43.18	20220818	11910	3.53	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
49	20230724	090521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12590	-20	5	-0.16	4037980	316	1.66	12820	12820	12590	16390	8830	12610	12778.42	13.78	0	-61	12930	12770	12670	12510	12410	12720	12460	69	3780	500	9070	10	1	13636248	1717	15.04	1.57	12	0.00	837.00	8042.00	21700	20220818	-41.98	11910	20230707	5.71	17890	-29.63	20230214	11910	5.71	20230707	21700	-41.98	20220818	11910	5.71	20230707	1.01	N	053580	500	68 억		1879036	N	N	0	N	00	N
50	20230721	160516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12610	-220	5	-1.71	240405320	19072	204.44	12630	12830	12570	16670	8990	12830	12605.14	13.81	0	-3906	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1720	15.07	1.57	12	0.14	837.00	8042.00	21700	20220818	-41.89	11910	20230707	5.88	17890	-29.51	20230214	11910	5.88	20230707	21700	-41.89	20220818	11910	5.88	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
51	20230721	150519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12640	-190	5	-1.48	225098580	17859	191.44	12630	12830	12570	16670	8990	12830	12604.21	13.81	0	-3396	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1724	15.10	1.57	12	0.13	837.00	8042.00	21700	20220818	-41.75	11910	20230707	6.13	17890	-29.35	20230214	11910	6.13	20230707	21700	-41.75	20220818	11910	6.13	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
52	20230721	140516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12590	-240	5	-1.87	170003700	13481	144.51	12630	12830	12580	16670	8990	12830	12610.61	13.81	0	-2927	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1717	15.04	1.57	12	0.10	837.00	8042.00	21700	20220818	-41.98	11910	20230707	5.71	17890	-29.63	20230214	11910	5.71	20230707	21700	-41.98	20220818	11910	5.71	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
53	20230721	130517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12660	-170	5	-1.33	93868490	7440	79.75	12630	12830	12590	16670	8990	12830	12616.73	13.81	0	-1274	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1726	15.13	1.57	12	0.05	837.00	8042.00	21700	20220818	-41.66	11910	20230707	6.30	17890	-29.23	20230214	11910	6.30	20230707	21700	-41.66	20220818	11910	6.30	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
54	20230721	120522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12680	-150	5	-1.17	90365080	7163	76.78	12630	12830	12590	16670	8990	12830	12615.54	13.81	0	-1088	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1729	15.15	1.58	12	0.05	837.00	8042.00	21700	20220818	-41.57	11910	20230707	6.47	17890	-29.12	20230214	11910	6.47	20230707	21700	-41.57	20220818	11910	6.47	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
55	20230721	110520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12620	-210	5	-1.64	86818690	6883	73.78	12630	12830	12590	16670	8990	12830	12613.50	13.81	0	-1050	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1721	15.08	1.57	12	0.05	837.00	8042.00	21700	20220818	-41.84	11910	20230707	5.96	17890	-29.46	20230214	11910	5.96	20230707	21700	-41.84	20220818	11910	5.96	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
56	20230721	100519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12610	-220	5	-1.71	30009180	2376	25.47	12630	12830	12600	16670	8990	12830	12630.13	13.81	0	43	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1720	15.07	1.57	12	0.02	837.00	8042.00	21700	20220818	-41.89	11910	20230707	5.88	17890	-29.51	20230214	11910	5.88	20230707	21700	-41.89	20220818	11910	5.88	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
57	20230721	090520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12600	-230	5	-1.79	7394650	586	6.28	12630	12730	12600	16670	8990	12830	12618.86	13.81	0	-49	13136	12982	12796	12642	12456	12890	12550	69	3840	500	9230	10	1	13636248	1718	15.05	1.57	12	0.00	837.00	8042.00	21700	20220818	-41.94	11910	20230707	5.79	17890	-29.57	20230214	11910	5.79	20230707	21700	-41.94	20220818	11910	5.79	20230707	1.01	N	053580	500	68 억		1882938	N	N	0	N	00	N
58	20230720	160515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12830	-90	5	-0.70	119045730	9321	24.90	12860	12950	12610	16790	9050	12920	12771.75	13.82	0	-583	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1750	15.33	1.60	12	0.07	837.00	8042.00	21700	20220818	-40.88	11910	20230707	7.72	17890	-28.28	20230214	11910	7.72	20230707	21700	-40.88	20220818	11910	7.72	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
59	20230720	150514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12940	20	2	0.15	113945270	8924	23.84	12860	12950	12610	16790	9050	12920	12768.41	13.82	0	-484	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1765	15.46	1.61	12	0.07	837.00	8042.00	21700	20220818	-40.37	11910	20230707	8.65	17890	-27.67	20230214	11910	8.65	20230707	21700	-40.37	20220818	11910	8.65	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
60	20230720	140514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12940	20	2	0.15	106748420	8367	22.35	12860	12940	12610	16790	9050	12920	12758.27	13.82	0	-682	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1765	15.46	1.61	12	0.06	837.00	8042.00	21700	20220818	-40.37	11910	20230707	8.65	17890	-27.67	20230214	11910	8.65	20230707	21700	-40.37	20220818	11910	8.65	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
61	20230720	130513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12790	-130	5	-1.01	93868840	7368	19.68	12860	12930	12610	16790	9050	12920	12740.07	13.82	0	-365	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1744	15.28	1.59	12	0.05	837.00	8042.00	21700	20220818	-41.06	11910	20230707	7.39	17890	-28.51	20230214	11910	7.39	20230707	21700	-41.06	20220818	11910	7.39	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
62	20230720	120519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12700	-220	5	-1.70	70275050	5524	14.75	12860	12910	12610	16790	9050	12920	12721.77	13.82	0	-528	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1732	15.17	1.58	12	0.04	837.00	8042.00	21700	20220818	-41.47	11910	20230707	6.63	17890	-29.01	20230214	11910	6.63	20230707	21700	-41.47	20220818	11910	6.63	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
63	20230720	110517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12740	-180	5	-1.39	62845730	4942	13.20	12860	12910	12610	16790	9050	12920	12716.66	13.82	0	-649	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1737	15.22	1.58	12	0.04	837.00	8042.00	21700	20220818	-41.29	11910	20230707	6.97	17890	-28.79	20230214	11910	6.97	20230707	21700	-41.29	20220818	11910	6.97	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
64	20230720	100512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12790	-130	5	-1.01	51533970	4053	10.83	12860	12910	12610	16790	9050	12920	12715.02	13.82	0	-667	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1744	15.28	1.59	12	0.03	837.00	8042.00	21700	20220818	-41.06	11910	20230707	7.39	17890	-28.51	20230214	11910	7.39	20230707	21700	-41.06	20220818	11910	7.39	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
65	20230720	090512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12830	-90	5	-0.70	1529040	119	0.32	12860	12860	12830	16790	9050	12920	12849.08	13.82	0	-36	13240	13080	12790	12630	12340	13160	12710	69	3870	500	9300	10	1	13636248	1750	15.33	1.60	12	0.00	837.00	8042.00	21700	20220818	-40.88	11910	20230707	7.72	17890	-28.28	20230214	11910	7.72	20230707	21700	-40.88	20220818	11910	7.72	20230707	1.04	N	053580	500	68 억		1885057	N	N	0	N	00	N
66	20230719	160522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12920	430	2	3.44	477612810	37206	160.86	12500	12950	12500	16230	8750	12490	12836.94	13.76	0	7919	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1762	15.44	1.61	12	0.27	837.00	8042.00	21700	20220818	-40.46	11910	20230707	8.48	17890	-27.78	20230214	11910	8.48	20230707	21700	-40.46	20220818	11910	8.48	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
67	20230719	150521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12900	410	2	3.28	446087030	34765	150.30	12500	12950	12500	16230	8750	12490	12831.50	13.76	0	8098	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1759	15.41	1.60	12	0.25	837.00	8042.00	21700	20220818	-40.55	11910	20230707	8.31	17890	-27.89	20230214	11910	8.31	20230707	21700	-40.55	20220818	11910	8.31	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
68	20230719	140522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12880	390	2	3.12	401720180	31320	135.41	12500	12950	12500	16230	8750	12490	12826.31	13.76	0	8359	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1756	15.39	1.60	12	0.23	837.00	8042.00	21700	20220818	-40.65	11910	20230707	8.14	17890	-28.00	20230214	11910	8.14	20230707	21700	-40.65	20220818	11910	8.14	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
69	20230719	130517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12890	400	2	3.20	274933900	21503	92.97	12500	12920	12500	16230	8750	12490	12785.84	13.76	0	7205	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1758	15.40	1.60	12	0.16	837.00	8042.00	21700	20220818	-40.60	11910	20230707	8.23	17890	-27.95	20230214	11910	8.23	20230707	21700	-40.60	20220818	11910	8.23	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
70	20230719	120521	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	320	2	2.56	140320680	11021	47.65	12500	12890	12500	16230	8750	12490	12732.12	13.76	0	2336	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1747	15.30	1.59	12	0.08	837.00	8042.00	21700	20220818	-40.97	11910	20230707	7.56	17890	-28.40	20230214	11910	7.56	20230707	21700	-40.97	20220818	11910	7.56	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
71	20230719	110522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	350	2	2.80	111244380	8756	37.86	12500	12880	12500	16230	8750	12490	12704.93	13.76	0	2338	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1751	15.34	1.60	12	0.06	837.00	8042.00	21700	20220818	-40.83	11910	20230707	7.81	17890	-28.23	20230214	11910	7.81	20230707	21700	-40.83	20220818	11910	7.81	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
72	20230719	100518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12600	110	2	0.88	45201160	3589	15.52	12500	12700	12500	16230	8750	12490	12594.36	13.76	0	-19	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1718	15.05	1.57	12	0.03	837.00	8042.00	21700	20220818	-41.94	11910	20230707	5.79	17890	-29.57	20230214	11910	5.79	20230707	21700	-41.94	20220818	11910	5.79	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
73	20230719	090518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12500	10	2	0.08	2067500	165	0.71	12500	12550	12500	16230	8750	12490	12530.30	13.76	0	-96	12950	12720	12510	12280	12070	12615	12175	69	3740	500	8990	10	1	13636248	1705	14.93	1.55	12	0.00	837.00	8042.00	21700	20220818	-42.40	11910	20230707	4.95	17890	-30.13	20230214	11910	4.95	20230707	21700	-42.40	20220818	11910	4.95	20230707	1.01	N	053580	500	68 억		1876924	N	N	0	N	00	N
74	20230718	160518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12490	-110	5	-0.87	289391800	23122	60.81	12600	12740	12300	16380	8820	12600	12515.86	13.82	0	-7617	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1703	14.92	1.55	12	0.17	837.00	8042.00	21700	20220818	-42.44	11910	20230707	4.87	17890	-30.18	20230214	11910	4.87	20230707	21700	-42.44	20220818	11910	4.87	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
75	20230718	150518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12330	-270	5	-2.14	271272430	21653	56.94	12600	12740	12330	16380	8820	12600	12528.17	13.82	0	-7983	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1681	14.73	1.53	12	0.16	837.00	8042.00	21700	20220818	-43.18	11910	20230707	3.53	17890	-31.08	20230214	11910	3.53	20230707	21700	-43.18	20220818	11910	3.53	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
76	20230718	140515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12400	-200	5	-1.59	235648860	18772	49.37	12600	12740	12380	16380	8820	12600	12553.21	13.82	0	-8204	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1691	14.81	1.54	12	0.14	837.00	8042.00	21700	20220818	-42.86	11910	20230707	4.11	17890	-30.69	20230214	11910	4.11	20230707	21700	-42.86	20220818	11910	4.11	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
77	20230718	130515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12430	-170	5	-1.35	204307050	16246	42.72	12600	12740	12430	16380	8820	12600	12575.84	13.82	0	-7995	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1695	14.85	1.55	12	0.12	837.00	8042.00	21700	20220818	-42.72	11910	20230707	4.37	17890	-30.52	20230214	11910	4.37	20230707	21700	-42.72	20220818	11910	4.37	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
78	20230718	120518	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12500	-100	5	-0.79	175912230	13968	36.73	12600	12740	12490	16380	8820	12600	12593.95	13.82	0	-7765	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1705	14.93	1.55	12	0.10	837.00	8042.00	21700	20220818	-42.40	11910	20230707	4.95	17890	-30.13	20230214	11910	4.95	20230707	21700	-42.40	20220818	11910	4.95	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
79	20230718	110519	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12540	-60	5	-0.48	168288480	13359	35.13	12600	12740	12490	16380	8820	12600	12597.39	13.82	0	-7920	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1710	14.98	1.56	12	0.10	837.00	8042.00	21700	20220818	-42.21	11910	20230707	5.29	17890	-29.90	20230214	11910	5.29	20230707	21700	-42.21	20220818	11910	5.29	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
80	20230718	100514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12590	-10	5	-0.08	153641870	12189	32.06	12600	12740	12570	16380	8820	12600	12604.96	13.82	0	-8157	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1717	15.04	1.57	12	0.09	837.00	8042.00	21700	20220818	-41.98	11910	20230707	5.71	17890	-29.63	20230214	11910	5.71	20230707	21700	-41.98	20220818	11910	5.71	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
81	20230718	090514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12710	110	2	0.87	4125140	327	0.86	12600	12740	12600	16380	8820	12600	12615.11	13.82	0	-205	13133	12866	12723	12456	12313	12795	12385	69	3780	500	9070	10	1	13636248	1733	15.19	1.58	12	0.00	837.00	8042.00	21700	20220818	-41.43	11910	20230707	6.72	17890	-28.95	20230214	11910	6.72	20230707	21700	-41.43	20220818	11910	6.72	20230707	1.03	N	053580	500	68 억		1884539	N	N	0	N	00	N
82	20230717	160516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12600	-290	5	-2.25	485898160	38023	110.50	12920	12990	12580	16750	9030	12890	12779.10	13.91	0	-11399	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1718	15.05	1.57	12	0.28	837.00	8042.00	21700	20220818	-41.94	11910	20230707	5.79	17890	-29.57	20230214	11910	5.79	20230707	21700	-41.94	20220818	11910	5.79	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
83	20230717	150513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12610	-280	5	-2.17	417134860	32570	94.65	12920	12990	12600	16750	9030	12890	12807.33	13.91	0	-10650	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1720	15.07	1.57	12	0.24	837.00	8042.00	21700	20220818	-41.89	11910	20230707	5.88	17890	-29.51	20230214	11910	5.88	20230707	21700	-41.89	20220818	11910	5.88	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
84	20230717	140515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12640	-250	5	-1.94	400832420	31280	90.90	12920	12990	12600	16750	9030	12890	12814.34	13.91	0	-10253	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1724	15.10	1.57	12	0.23	837.00	8042.00	21700	20220818	-41.75	11910	20230707	6.13	17890	-29.35	20230214	11910	6.13	20230707	21700	-41.75	20220818	11910	6.13	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
85	20230717	130511	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12650	-240	5	-1.86	371352690	28946	84.12	12920	12990	12610	16750	9030	12890	12829.15	13.91	0	-8768	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1725	15.11	1.57	12	0.21	837.00	8042.00	21700	20220818	-41.71	11910	20230707	6.21	17890	-29.29	20230214	11910	6.21	20230707	21700	-41.71	20220818	11910	6.21	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
86	20230717	120517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12660	-230	5	-1.78	350534890	27303	79.35	12920	12990	12650	16750	9030	12890	12838.70	13.91	0	-7417	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1726	15.13	1.57	12	0.20	837.00	8042.00	21700	20220818	-41.66	11910	20230707	6.30	17890	-29.23	20230214	11910	6.30	20230707	21700	-41.66	20220818	11910	6.30	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
87	20230717	110510	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12720	-170	5	-1.32	322075560	25062	72.83	12920	12990	12720	16750	9030	12890	12851.15	13.91	0	-6974	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1735	15.20	1.58	12	0.18	837.00	8042.00	21700	20220818	-41.38	11910	20230707	6.80	17890	-28.90	20230214	11910	6.80	20230707	21700	-41.38	20220818	11910	6.80	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
88	20230717	100513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12850	-40	5	-0.31	163606290	12702	36.91	12920	12990	12850	16750	9030	12890	12880.36	13.91	0	-239	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1752	15.35	1.60	12	0.09	837.00	8042.00	21700	20220818	-40.78	11910	20230707	7.89	17890	-28.17	20230214	11910	7.89	20230707	21700	-40.78	20220818	11910	7.89	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
89	20230717	090511	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12860	-30	5	-0.23	51408880	3982	11.57	12920	12990	12860	16750	9030	12890	12910.32	13.91	0	26	13136	13012	12846	12722	12556	13075	12785	69	3860	500	9280	10	1	13636248	1754	15.36	1.60	12	0.03	837.00	8042.00	21700	20220818	-40.74	11910	20230707	7.98	17890	-28.12	20230214	11910	7.98	20230707	21700	-40.74	20220818	11910	7.98	20230707	1.08	N	053580	500	68 억		1896150	N	N	0	N	00	N
90	20230714	160510	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12890	130	2	1.02	439314830	34210	51.20	12780	12970	12680	16580	8940	12760	12841.69	13.93	0	-3274	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1758	15.40	1.60	12	0.25	837.00	8042.00	21700	20220818	-40.60	11910	20230707	8.23	17890	-27.95	20230214	11910	8.23	20230707	21700	-40.60	20220818	11910	8.23	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
91	20230714	150514	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12910	150	2	1.18	406831690	31692	47.43	12780	12970	12680	16580	8940	12760	12837.05	13.93	0	-3158	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1760	15.42	1.61	12	0.23	837.00	8042.00	21700	20220818	-40.51	11910	20230707	8.40	17890	-27.84	20230214	11910	8.40	20230707	21700	-40.51	20220818	11910	8.40	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
92	20230714	140515	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12950	190	2	1.49	379299070	29564	44.25	12780	12970	12680	16580	8940	12760	12829.76	13.93	0	-2592	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1766	15.47	1.61	12	0.22	837.00	8042.00	21700	20220818	-40.32	11910	20230707	8.73	17890	-27.61	20230214	11910	8.73	20230707	21700	-40.32	20220818	11910	8.73	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
93	20230714	130509	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12800	40	2	0.31	251465150	19665	29.43	12780	12950	12680	16580	8940	12760	12787.45	13.93	0	-3789	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1745	15.29	1.59	12	0.14	837.00	8042.00	21700	20220818	-41.01	11910	20230707	7.47	17890	-28.45	20230214	11910	7.47	20230707	21700	-41.01	20220818	11910	7.47	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
94	20230714	120510	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12780	20	2	0.16	212336410	16608	24.86	12780	12950	12680	16580	8940	12760	12785.19	13.93	0	-3340	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1743	15.27	1.59	12	0.12	837.00	8042.00	21700	20220818	-41.11	11910	20230707	7.30	17890	-28.56	20230214	11910	7.30	20230707	21700	-41.11	20220818	11910	7.30	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
95	20230714	110513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12770	10	2	0.08	188253530	14722	22.03	12780	12950	12680	16580	8940	12760	12787.23	13.93	0	-3068	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1741	15.26	1.59	12	0.11	837.00	8042.00	21700	20220818	-41.15	11910	20230707	7.22	17890	-28.62	20230214	11910	7.22	20230707	21700	-41.15	20220818	11910	7.22	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
96	20230714	100516	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12840	80	2	0.63	150035430	11741	17.57	12780	12950	12680	16580	8940	12760	12778.76	13.93	0	-1844	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1751	15.34	1.60	12	0.09	837.00	8042.00	21700	20220818	-40.83	11910	20230707	7.81	17890	-28.23	20230214	11910	7.81	20230707	21700	-40.83	20220818	11910	7.81	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
97	20230714	090512	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12890	130	2	1.02	11956480	932	1.39	12780	12950	12780	16580	8940	12760	12828.84	13.93	0	-20	13153	12956	12773	12576	12393	13055	12675	69	3820	500	9180	10	1	13636248	1758	15.40	1.60	12	0.01	837.00	8042.00	21700	20220818	-40.60	11910	20230707	8.23	17890	-27.95	20230214	11910	8.23	20230707	21700	-40.60	20220818	11910	8.23	20230707	1.07	N	053580	500	68 억		1899088	N	N	0	N	00	N
98	20230713	160510	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12760	200	2	1.59	850845560	66279	223.97	12590	12970	12590	16320	8800	12560	12837.48	13.88	0	6696	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1740	15.24	1.59	12	0.49	837.00	8042.00	21700	20220818	-41.20	11910	20230707	7.14	17890	-28.68	20230214	11910	7.14	20230707	21700	-41.20	20220818	11910	7.14	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
99	20230713	150506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	250	2	1.99	830035580	64653	218.47	12590	12970	12590	16320	8800	12560	12838.32	13.88	0	6769	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1747	15.30	1.59	12	0.47	837.00	8042.00	21700	20220818	-40.97	11910	20230707	7.56	17890	-28.40	20230214	11910	7.56	20230707	21700	-40.97	20220818	11910	7.56	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
100	20230713	140506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12880	320	2	2.55	746014740	58113	196.37	12590	12970	12590	16320	8800	12560	12837.31	13.88	0	6999	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1756	15.39	1.60	12	0.43	837.00	8042.00	21700	20220818	-40.65	11910	20230707	8.14	17890	-28.00	20230214	11910	8.14	20230707	21700	-40.65	20220818	11910	8.14	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
101	20230713	130508	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12850	290	2	2.31	712268430	55490	187.51	12590	12970	12590	16320	8800	12560	12835.98	13.88	0	7595	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1752	15.35	1.60	12	0.41	837.00	8042.00	21700	20220818	-40.78	11910	20230707	7.89	17890	-28.17	20230214	11910	7.89	20230707	21700	-40.78	20220818	11910	7.89	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
102	20230713	120504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12900	340	2	2.71	674273190	52536	177.53	12590	12970	12590	16320	8800	12560	12834.50	13.88	0	8448	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1759	15.41	1.60	12	0.39	837.00	8042.00	21700	20220818	-40.55	11910	20230707	8.31	17890	-27.89	20230214	11910	8.31	20230707	21700	-40.55	20220818	11910	8.31	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
103	20230713	110509	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12900	340	2	2.71	519451310	40552	137.03	12590	12910	12590	16320	8800	12560	12809.51	13.88	0	10323	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1759	15.41	1.60	12	0.30	837.00	8042.00	21700	20220818	-40.55	11910	20230707	8.31	17890	-27.89	20230214	11910	8.31	20230707	21700	-40.55	20220818	11910	8.31	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
104	20230713	100507	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12810	250	2	1.99	318939610	24973	84.39	12590	12870	12590	16320	8800	12560	12771.38	13.88	0	8398	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1747	15.30	1.59	12	0.18	837.00	8042.00	21700	20220818	-40.97	11910	20230707	7.56	17890	-28.40	20230214	11910	7.56	20230707	21700	-40.97	20220818	11910	7.56	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
105	20230713	090430	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12750	190	2	1.51	50264810	3969	13.41	12590	12750	12590	16320	8800	12560	12664.35	13.88	0	758	12806	12682	12496	12372	12186	12745	12435	69	3760	500	9040	10	1	13636248	1739	15.23	1.59	12	0.03	837.00	8042.00	21700	20220818	-41.24	11910	20230707	7.05	17890	-28.73	20230214	11910	7.05	20230707	21700	-41.24	20220818	11910	7.05	20230707	1.11	N	053580	500	68 억		1892371	N	N	1	N	00	N
106	20230712	160504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12560	120	2	0.96	366626440	29380	137.78	12530	12620	12310	16170	8710	12440	12478.08	13.88	0	-735	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1713	15.01	1.56	12	0.22	837.00	8042.00	21700	20220818	-42.12	11910	20230707	5.46	17890	-29.79	20230214	11910	5.46	20230707	21700	-42.12	20220818	11910	5.46	20230707	1.11	N	053580	500	68 억		1893105	N	N	1	N	00	N
107	20230712	150502	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12510	70	2	0.56	270375510	21700	101.76	12530	12620	12310	16170	8710	12440	12459.70	13.88	0	-5211	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1706	14.95	1.56	12	0.16	837.00	8042.00	21700	20220818	-42.35	11910	20230707	5.04	17890	-30.07	20230214	11910	5.04	20230707	21700	-42.35	20220818	11910	5.04	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
108	20230712	140500	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12420	-20	5	-0.16	196568160	15795	74.07	12530	12620	12310	16170	8710	12440	12444.96	13.88	0	-4466	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1694	14.84	1.54	12	0.12	837.00	8042.00	21700	20220818	-42.76	11910	20230707	4.28	17890	-30.58	20230214	11910	4.28	20230707	21700	-42.76	20220818	11910	4.28	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
109	20230712	130503	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12370	-70	5	-0.56	81766850	6606	30.98	12530	12530	12310	16170	8710	12440	12377.66	13.88	0	-2286	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1687	14.78	1.54	12	0.05	837.00	8042.00	21700	20220818	-43.00	11910	20230707	3.86	17890	-30.86	20230214	11910	3.86	20230707	21700	-43.00	20220818	11910	3.86	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
110	20230712	120503	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12380	-60	5	-0.48	76809000	6205	29.10	12530	12530	12310	16170	8710	12440	12378.57	13.88	0	-1990	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1688	14.79	1.54	12	0.05	837.00	8042.00	21700	20220818	-42.95	11910	20230707	3.95	17890	-30.80	20230214	11910	3.95	20230707	21700	-42.95	20220818	11910	3.95	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
111	20230712	110503	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	-120	5	-0.96	66415530	5364	25.15	12530	12530	12310	16170	8710	12440	12381.72	13.88	0	-1804	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1680	14.72	1.53	12	0.04	837.00	8042.00	21700	20220818	-43.23	11910	20230707	3.44	17890	-31.13	20230214	11910	3.44	20230707	21700	-43.23	20220818	11910	3.44	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
112	20230712	100505	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12360	-80	5	-0.64	44965170	3624	16.99	12530	12530	12310	16170	8710	12440	12407.61	13.88	0	-736	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1685	14.77	1.54	12	0.03	837.00	8042.00	21700	20220818	-43.04	11910	20230707	3.78	17890	-30.91	20230214	11910	3.78	20230707	21700	-43.04	20220818	11910	3.78	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
113	20230712	090504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12390	-50	5	-0.40	10220950	818	3.84	12530	12530	12390	16170	8710	12440	12495.05	13.88	0	-193	12600	12520	12360	12280	12120	12560	12320	69	3730	500	8950	10	1	13636248	1690	14.80	1.54	12	0.01	837.00	8042.00	21700	20220818	-42.90	11910	20230707	4.03	17890	-30.74	20230214	11910	4.03	20230707	21700	-42.90	20220818	11910	4.03	20230707	1.11	N	053580	500	68 억		1893105	N	N	0	N	00	N
114	20230711	160456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12440	220	2	1.80	263083160	21321	151.31	12200	12440	12200	15880	8560	12220	12339.16	13.88	0	2208	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1696	14.86	1.55	12	0.16	837.00	8042.00	21700	20220818	-42.67	11910	20230707	4.45	17890	-30.46	20230214	11910	4.45	20230707	21700	-42.67	20220818	11910	4.45	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
115	20230711	150456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12390	170	2	1.39	243007030	19702	139.82	12200	12400	12200	15880	8560	12220	12334.13	13.88	0	2163	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1690	14.80	1.54	12	0.14	837.00	8042.00	21700	20220818	-42.90	11910	20230707	4.03	17890	-30.74	20230214	11910	4.03	20230707	21700	-42.90	20220818	11910	4.03	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
116	20230711	140454	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12320	100	2	0.82	147716550	11992	85.10	12200	12400	12200	15880	8560	12220	12317.92	13.88	0	44	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1680	14.72	1.53	12	0.09	837.00	8042.00	21700	20220818	-43.23	11910	20230707	3.44	17890	-31.13	20230214	11910	3.44	20230707	21700	-43.23	20220818	11910	3.44	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
117	20230711	130447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	80	2	0.65	134054260	10883	77.23	12200	12400	12200	15880	8560	12220	12317.77	13.88	0	91	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1677	14.70	1.53	12	0.08	837.00	8042.00	21700	20220818	-43.32	11910	20230707	3.27	17890	-31.25	20230214	11910	3.27	20230707	21700	-43.32	20220818	11910	3.27	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
118	20230711	120459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12290	70	2	0.57	110911240	9000	63.87	12200	12400	12200	15880	8560	12220	12323.47	13.88	0	-25	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1676	14.68	1.53	12	0.07	837.00	8042.00	21700	20220818	-43.36	11910	20230707	3.19	17890	-31.30	20230214	11910	3.19	20230707	21700	-43.36	20220818	11910	3.19	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
119	20230711	110502	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12300	80	2	0.65	88483420	7176	50.93	12200	12400	12200	15880	8560	12220	12330.47	13.88	0	-476	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1677	14.70	1.53	12	0.05	837.00	8042.00	21700	20220818	-43.32	11910	20230707	3.27	17890	-31.25	20230214	11910	3.27	20230707	21700	-43.32	20220818	11910	3.27	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
120	20230711	100500	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12350	130	2	1.06	37010460	2999	21.28	12200	12400	12200	15880	8560	12220	12340.93	13.88	0	-143	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1684	14.76	1.54	12	0.02	837.00	8042.00	21700	20220818	-43.09	11910	20230707	3.69	17890	-30.97	20230214	11910	3.69	20230707	21700	-43.09	20220818	11910	3.69	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
121	20230711	090459	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12200	-20	5	-0.16	378200	31	0.22	12200	12200	12200	15880	8560	12220	12200.00	13.88	0	-31	12500	12360	12140	12000	11780	12430	12070	69	3660	500	8790	10	1	13636248	1664	14.58	1.52	12	0.00	837.00	8042.00	21700	20220818	-43.78	11910	20230707	2.43	17890	-31.81	20230214	11910	2.43	20230707	21700	-43.78	20220818	11910	2.43	20230707	1.15	N	053580	500	68 억		1893225	N	N	0	N	00	N
122	20230710	160456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12220	250	2	2.09	170908440	14088	34.68	11920	12280	11920	15560	8380	11970	12131.34	13.87	0	1414	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1666	14.60	1.52	12	0.10	837.00	8042.00	21700	20220818	-43.69	11910	20230707	2.60	17890	-31.69	20230214	11910	2.60	20230707	21700	-43.69	20220818	11910	2.60	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
123	20230710	150454	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12160	190	2	1.59	138370300	11412	28.10	11920	12280	11920	15560	8380	11970	12124.98	13.87	0	2653	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1658	14.53	1.51	12	0.08	837.00	8042.00	21700	20220818	-43.96	11910	20230707	2.10	17890	-32.03	20230214	11910	2.10	20230707	21700	-43.96	20220818	11910	2.10	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
124	20230710	140452	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12170	200	2	1.67	131577160	10854	26.72	11920	12280	11920	15560	8380	11970	12122.46	13.87	0	2697	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1660	14.54	1.51	12	0.08	837.00	8042.00	21700	20220818	-43.92	11910	20230707	2.18	17890	-31.97	20230214	11910	2.18	20230707	21700	-43.92	20220818	11910	2.18	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
125	20230710	130448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	170	2	1.42	113022130	9332	22.98	11920	12280	11920	15560	8380	11970	12111.24	13.87	0	2098	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1655	14.50	1.51	12	0.07	837.00	8042.00	21700	20220818	-44.06	11910	20230707	1.93	17890	-32.14	20230214	11910	1.93	20230707	21700	-44.06	20220818	11910	1.93	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
126	20230710	120456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12130	160	2	1.34	111456240	9203	22.66	11920	12280	11920	15560	8380	11970	12110.86	13.87	0	2087	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1654	14.49	1.51	12	0.07	837.00	8042.00	21700	20220818	-44.10	11910	20230707	1.85	17890	-32.20	20230214	11910	1.85	20230707	21700	-44.10	20220818	11910	1.85	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
127	20230710	110458	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12180	210	2	1.75	109755670	9063	22.31	11920	12280	11920	15560	8380	11970	12110.30	13.87	0	2086	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1661	14.55	1.51	12	0.07	837.00	8042.00	21700	20220818	-43.87	11910	20230707	2.27	17890	-31.92	20230214	11910	2.27	20230707	21700	-43.87	20220818	11910	2.27	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
128	20230710	100457	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12200	230	2	1.92	64807090	5380	13.25	11920	12200	11920	15560	8380	11970	12045.93	13.87	0	2696	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1664	14.58	1.52	12	0.04	837.00	8042.00	21700	20220818	-43.78	11910	20230707	2.43	17890	-31.81	20230214	11910	2.43	20230707	21700	-43.78	20220818	11910	2.43	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
129	20230710	090451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11960	-10	5	-0.08	21907400	1834	4.52	11920	11960	11920	15560	8380	11970	11945.15	13.87	0	1513	12983	12476	12193	11686	11403	12730	11940	69	3590	500	8610	10	1	13636248	1631	14.29	1.49	12	0.01	837.00	8042.00	21700	20220818	-44.88	11910	20230707	0.42	17890	-33.15	20230214	11910	0.42	20230707	21700	-44.88	20220818	11910	0.42	20230707	1.16	N	053580	500	68 억		1891812	N	N	0	N	00	N
130	20230707	160450	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11970	10	2	0.08	496098930	40505	107.05	11910	12700	11910	15540	8380	11960	12248.78	13.88	0	-508	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1632	14.30	1.49	12	0.30	837.00	8042.00	21700	20220818	-44.84	11910	20230707	0.50	17890	-33.09	20230214	11910	0.50	20230707	21700	-44.84	20220818	11910	0.50	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
131	20230707	150451	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12050	90	2	0.75	425994060	34659	91.60	11910	12700	11910	15540	8380	11960	12291.85	13.88	0	-722	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1643	14.40	1.50	12	0.25	837.00	8042.00	21700	20220818	-44.47	11910	20230707	1.18	17890	-32.64	20230214	11910	1.18	20230707	21700	-44.47	20220818	11910	1.18	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
132	20230707	140459	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12040	80	2	0.67	414686210	33720	89.11	11910	12700	11910	15540	8380	11960	12298.81	13.88	0	-1001	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1642	14.38	1.50	12	0.25	837.00	8042.00	21700	20220818	-44.52	11910	20230707	1.09	17890	-32.70	20230214	11910	1.09	20230707	21700	-44.52	20220818	11910	1.09	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
133	20230707	130456	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12030	70	2	0.59	399153080	32429	85.70	11910	12700	11910	15540	8380	11960	12309.47	13.88	0	-995	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1640	14.37	1.50	12	0.24	837.00	8042.00	21700	20220818	-44.56	11910	20230707	1.01	17890	-32.76	20230214	11910	1.01	20230707	21700	-44.56	20220818	11910	1.01	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
134	20230707	120455	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12010	50	2	0.42	376755070	30569	80.79	11910	12700	11910	15540	8380	11960	12325.80	13.88	0	-987	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1638	14.35	1.49	12	0.22	837.00	8042.00	21700	20220818	-44.65	11910	20230707	0.84	17890	-32.87	20230214	11910	0.84	20230707	21700	-44.65	20220818	11910	0.84	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
135	20230707	110456	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12190	230	2	1.92	327013370	26463	69.94	11910	12700	11910	15540	8380	11960	12358.71	13.88	0	-1065	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1662	14.56	1.52	12	0.19	837.00	8042.00	21700	20220818	-43.82	11910	20230707	2.35	17890	-31.86	20230214	11910	2.35	20230707	21700	-43.82	20220818	11910	2.35	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
136	20230707	100452	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12330	370	2	3.09	276195950	22309	58.96	11910	12700	11910	15540	8380	11960	12382.14	13.88	0	-889	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1681	14.73	1.53	12	0.16	837.00	8042.00	21700	20220818	-43.18	11910	20230707	3.53	17890	-31.08	20230214	11910	3.53	20230707	21700	-43.18	20220818	11910	3.53	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
137	20230707	090450	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12070	110	2	0.92	5288730	440	1.16	11910	12070	11910	15540	8380	11960	12034.80	13.88	0	-66	12240	12100	12030	11890	11820	12065	11855	69	3580	500	8610	10	1	13636248	1646	14.42	1.50	12	0.00	837.00	8042.00	21700	20220818	-44.38	11910	20230707	1.34	17890	-32.53	20230214	11910	1.34	20230707	21700	-44.38	20220818	11910	1.34	20230707	1.19	N	053580	500	68 억		1892148	N	N	0	N	00	N
138	20230706	160451	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11960	-90	5	-0.75	446387100	37219	287.18	12170	12170	11960	15660	8440	12050	11993.54	13.90	0	-2948	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1631	14.29	1.49	12	0.27	837.00	8042.00	21700	20220818	-44.88	11960	20230706	0.00	17890	-33.15	20230214	11960	0.00	20230706	21700	-44.88	20220818	11960	0.00	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
139	20230706	150452	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11960	-90	5	-0.75	406653510	33897	261.55	12170	12170	11960	15660	8440	12050	11996.74	13.90	0	-2763	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1631	14.29	1.49	12	0.25	837.00	8042.00	21700	20220818	-44.88	11960	20230706	0.00	17890	-33.15	20230214	11960	0.00	20230706	21700	-44.88	20220818	11960	0.00	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
140	20230706	140452	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11960	-90	5	-0.75	388205820	32356	249.66	12170	12170	11960	15660	8440	12050	11997.95	13.90	0	-2769	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1631	14.29	1.49	12	0.24	837.00	8042.00	21700	20220818	-44.88	11960	20230706	0.00	17890	-33.15	20230214	11960	0.00	20230706	21700	-44.88	20220818	11960	0.00	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
141	20230706	130452	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11980	-70	5	-0.58	351580460	29296	226.05	12170	12170	11960	15660	8440	12050	12000.97	13.90	0	-2749	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1634	14.31	1.49	12	0.21	837.00	8042.00	21700	20220818	-44.79	11960	20230706	0.17	17890	-33.04	20230214	11960	0.17	20230706	21700	-44.79	20220818	11960	0.17	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
142	20230706	120450	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12010	-40	5	-0.33	258938730	21562	166.37	12170	12170	11960	15660	8440	12050	12009.03	13.90	0	-3269	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1638	14.35	1.49	12	0.16	837.00	8042.00	21700	20220818	-44.65	11960	20230706	0.42	17890	-32.87	20230214	11960	0.42	20230706	21700	-44.65	20220818	11960	0.42	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
143	20230706	110454	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12000	-50	5	-0.41	240911420	20061	154.79	12170	12170	11960	15660	8440	12050	12008.94	13.90	0	-3266	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1636	14.34	1.49	12	0.15	837.00	8042.00	21700	20220818	-44.70	11960	20230706	0.33	17890	-32.92	20230214	11960	0.33	20230706	21700	-44.70	20220818	11960	0.33	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
144	20230706	100451	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	12010	-40	5	-0.33	72137770	5996	46.27	12170	12170	12000	15660	8440	12050	12030.98	13.90	0	-1199	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1638	14.35	1.49	12	0.04	837.00	8042.00	21700	20220818	-44.65	12000	20230706	0.08	17890	-32.87	20230214	12000	0.08	20230706	21700	-44.65	20220818	12000	0.08	20230706	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
145	20230706	090451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12060	10	2	0.08	13903790	1152	8.89	12170	12170	12060	15660	8440	12050	12069.26	13.90	0	-253	12130	12090	12050	12010	11970	12070	11990	69	3610	500	8670	10	1	13636248	1645	14.41	1.50	12	0.01	837.00	8042.00	21700	20220818	-44.42	12000	20230630	0.50	17890	-32.59	20230214	12000	0.50	20230630	21700	-44.42	20220818	12000	0.50	20230630	1.18	N	053580	500	68 억		1894896	N	N	0	N	00	N
146	20230705	160449	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12050	-50	5	-0.41	155175560	12891	101.12	12080	12090	12010	15730	8470	12100	12037.50	13.91	0	-1992	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1643	14.40	1.50	12	0.09	837.00	8042.00	21700	20220818	-44.47	12000	20230630	0.42	17890	-32.64	20230214	12000	0.42	20230630	21700	-44.47	20220818	12000	0.42	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
147	20230705	150448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12010	-90	5	-0.74	142088050	11802	92.58	12080	12090	12010	15730	8470	12100	12039.32	13.91	0	-1881	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1638	14.35	1.49	12	0.09	837.00	8042.00	21700	20220818	-44.65	12000	20230630	0.08	17890	-32.87	20230214	12000	0.08	20230630	21700	-44.65	20220818	12000	0.08	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
148	20230705	140443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12020	-80	5	-0.66	114642660	9518	74.66	12080	12090	12010	15730	8470	12100	12044.83	13.91	0	-1732	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1639	14.36	1.49	12	0.07	837.00	8042.00	21700	20220818	-44.61	12000	20230630	0.17	17890	-32.81	20230214	12000	0.17	20230630	21700	-44.61	20220818	12000	0.17	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
149	20230705	130443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12050	-50	5	-0.41	97989800	8133	63.80	12080	12090	12030	15730	8470	12100	12048.42	13.91	0	-1777	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1643	14.40	1.50	12	0.06	837.00	8042.00	21700	20220818	-44.47	12000	20230630	0.42	17890	-32.64	20230214	12000	0.42	20230630	21700	-44.47	20220818	12000	0.42	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
150	20230705	120443	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12050	-50	5	-0.41	78456360	6510	51.07	12080	12090	12030	15730	8470	12100	12051.67	13.91	0	-1679	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1643	14.40	1.50	12	0.05	837.00	8042.00	21700	20220818	-44.47	12000	20230630	0.42	17890	-32.64	20230214	12000	0.42	20230630	21700	-44.47	20220818	12000	0.42	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
151	20230705	110447	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12060	-40	5	-0.33	71308400	5917	46.42	12080	12090	12030	15730	8470	12100	12051.44	13.91	0	-1737	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1645	14.41	1.50	12	0.04	837.00	8042.00	21700	20220818	-44.42	12000	20230630	0.50	17890	-32.59	20230214	12000	0.50	20230630	21700	-44.42	20220818	12000	0.50	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
152	20230705	100445	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12060	-40	5	-0.33	22027660	1826	14.32	12080	12090	12040	15730	8470	12100	12063.34	13.91	0	-471	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1645	14.41	1.50	12	0.01	837.00	8042.00	21700	20220818	-44.42	12000	20230630	0.50	17890	-32.59	20230214	12000	0.50	20230630	21700	-44.42	20220818	12000	0.50	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
153	20230705	090444	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12080	-20	5	-0.17	640240	53	0.42	12080	12080	12080	15730	8470	12100	12080.00	13.91	0	0	12246	12172	12136	12062	12026	12155	12045	69	3630	500	8710	10	1	13636248	1647	14.43	1.50	12	0.00	837.00	8042.00	21700	20220818	-44.33	12000	20230630	0.67	17890	-32.48	20230214	12000	0.67	20230630	21700	-44.33	20220818	12000	0.67	20230630	1.20	N	053580	500	68 억		1896689	N	N	0	N	00	N
154	20230704	160444	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12100	-60	5	-0.49	153081580	12605	77.08	12160	12210	12100	15800	8520	12160	12144.51	13.92	0	-2014	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1650	14.46	1.50	12	0.09	837.00	8042.00	21700	20220818	-44.24	12000	20230630	0.83	17890	-32.36	20230214	12000	0.83	20230630	21700	-44.24	20220818	12000	0.83	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
155	20230704	150438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12120	-40	5	-0.33	113415790	9335	57.08	12160	12210	12110	15800	8520	12160	12149.52	13.92	0	-1508	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1653	14.48	1.51	12	0.07	837.00	8042.00	21700	20220818	-44.15	12000	20230630	1.00	17890	-32.25	20230214	12000	1.00	20230630	21700	-44.15	20220818	12000	1.00	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
156	20230704	140442	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	-20	5	-0.16	102282350	8417	51.47	12160	12210	12110	15800	8520	12160	12151.88	13.92	0	-1641	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1655	14.50	1.51	12	0.06	837.00	8042.00	21700	20220818	-44.06	12000	20230630	1.17	17890	-32.14	20230214	12000	1.17	20230630	21700	-44.06	20220818	12000	1.17	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
157	20230704	130435	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	-20	5	-0.16	98496980	8105	49.56	12160	12210	12110	15800	8520	12160	12152.62	13.92	0	-1732	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1655	14.50	1.51	12	0.06	837.00	8042.00	21700	20220818	-44.06	12000	20230630	1.17	17890	-32.14	20230214	12000	1.17	20230630	21700	-44.06	20220818	12000	1.17	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
158	20230704	120439	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12140	-20	5	-0.16	94662840	7789	47.63	12160	12210	12110	15800	8520	12160	12153.40	13.92	0	-1835	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1655	14.50	1.51	12	0.06	837.00	8042.00	21700	20220818	-44.06	12000	20230630	1.17	17890	-32.14	20230214	12000	1.17	20230630	21700	-44.06	20220818	12000	1.17	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
159	20230704	110436	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12160	0	3	0.00	60547390	4976	30.43	12160	12210	12160	15800	8520	12160	12167.88	13.92	0	-1131	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1658	14.53	1.51	12	0.04	837.00	8042.00	21700	20220818	-43.96	12000	20230630	1.33	17890	-32.03	20230214	12000	1.33	20230630	21700	-43.96	20220818	12000	1.33	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
160	20230704	100435	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12170	10	2	0.08	45027620	3701	22.63	12160	12200	12160	15800	8520	12160	12166.34	13.92	0	-381	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1660	14.54	1.51	12	0.03	837.00	8042.00	21700	20220818	-43.92	12000	20230630	1.42	17890	-31.97	20230214	12000	1.42	20230630	21700	-43.92	20220818	12000	1.42	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
161	20230704	090436	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12160	0	3	0.00	25450880	2093	12.80	12160	12160	12160	15800	8520	12160	12160.00	13.92	0	160	12400	12280	12180	12060	11960	12230	12010	69	3640	500	8750	10	1	13636248	1658	14.53	1.51	12	0.02	837.00	8042.00	21700	20220818	-43.96	12000	20230630	1.33	17890	-32.03	20230214	12000	1.33	20230630	21700	-43.96	20220818	12000	1.33	20230630	1.18	N	053580	500	68 억		1898504	N	N	0	N	00	N
162	20230703	160430	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12160	130	2	1.08	199939630	16354	104.56	12260	12300	12080	15630	8430	12030	12225.74	13.89	0	4718	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1658	14.53	1.51	12	0.12	837.00	8042.00	21700	20220818	-43.96	12000	20230630	1.33	17890	-32.03	20230214	12000	1.33	20230630	21700	-43.96	20220818	12000	1.33	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
163	20230703	150434	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12190	160	2	1.33	191278250	15642	100.01	12260	12300	12080	15630	8430	12030	12228.50	13.89	0	4611	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1662	14.56	1.52	12	0.11	837.00	8042.00	21700	20220818	-43.82	12000	20230630	1.58	17890	-31.86	20230214	12000	1.58	20230630	21700	-43.82	20220818	12000	1.58	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
164	20230703	140432	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12200	170	2	1.41	181986710	14880	95.13	12260	12300	12080	15630	8430	12030	12230.29	13.89	0	4449	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1664	14.58	1.52	12	0.11	837.00	8042.00	21700	20220818	-43.78	12000	20230630	1.67	17890	-31.81	20230214	12000	1.67	20230630	21700	-43.78	20220818	12000	1.67	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
165	20230703	130432	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12220	190	2	1.58	140880970	11516	73.63	12260	12300	12080	15630	8430	12030	12233.50	13.89	0	3858	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1666	14.60	1.52	12	0.08	837.00	8042.00	21700	20220818	-43.69	12000	20230630	1.83	17890	-31.69	20230214	12000	1.83	20230630	21700	-43.69	20220818	12000	1.83	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
166	20230703	120434	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12270	240	2	2.00	130221300	10647	68.07	12260	12300	12080	15630	8430	12030	12230.80	13.89	0	3825	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1673	14.66	1.53	12	0.08	837.00	8042.00	21700	20220818	-43.46	12000	20230630	2.25	17890	-31.41	20230214	12000	2.25	20230630	21700	-43.46	20220818	12000	2.25	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
167	20230703	110431	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12270	240	2	2.00	101702470	8318	53.18	12260	12300	12080	15630	8430	12030	12226.79	13.89	0	2965	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1673	14.66	1.53	12	0.06	837.00	8042.00	21700	20220818	-43.46	12000	20230630	2.25	17890	-31.41	20230214	12000	2.25	20230630	21700	-43.46	20220818	12000	2.25	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
168	20230703	100425	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12280	250	2	2.08	63019650	5167	33.03	12260	12280	12080	15630	8430	12030	12196.56	13.89	0	2386	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1675	14.67	1.53	12	0.04	837.00	8042.00	21700	20220818	-43.41	12000	20230630	2.33	17890	-31.36	20230214	12000	2.33	20230630	21700	-43.41	20220818	12000	2.33	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N
169	20230703	090427	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12150	120	2	1.00	5577370	458	2.93	12260	12260	12150	15630	8430	12030	12177.66	13.89	0	-163	12103	12066	12033	11996	11963	12050	11980	69	3600	500	8660	10	1	13636248	1657	14.52	1.51	12	0.00	837.00	8042.00	21700	20220818	-44.01	12000	20230630	1.25	17890	-32.08	20230214	12000	1.25	20230630	21700	-44.01	20220818	12000	1.25	20230630	1.18	N	053580	500	68 억		1893722	N	N	0	N	00	N