KissMeData/455250/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	29377605	13947	38.04	2105	2110	2100	2735	1475	2105	2106.37	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.32	0.00	0.00	2205	20230720	-4.54	2100	20230731	0.24	2205	-4.54	20230720	2100	0.24	20230731	2205	-4.54	20230720	2100	0.24	20230731	0.00	N	455250	100	4 억		27062	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	29263930	13893	37.90	2105	2110	2100	2735	1475	2105	2106.38	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.32	0.00	0.00	2205	20230720	-4.54	2100	20230731	0.24	2205	-4.54	20230720	2100	0.24	20230731	2205	-4.54	20230720	2100	0.24	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
4	20230731	141300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	5	2	0.24	26611630	12633	34.46	2105	2110	2100	2735	1475	2105	2106.52	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.29	0.00	0.00	2205	20230720	-4.31	2100	20230731	0.48	2205	-4.31	20230720	2100	0.48	20230731	2205	-4.31	20230720	2100	0.48	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
5	20230731	131303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	5	2	0.24	26609520	12632	34.46	2105	2110	2100	2735	1475	2105	2106.52	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.29	0.00	0.00	2205	20230720	-4.31	2100	20230731	0.48	2205	-4.31	20230720	2100	0.48	20230731	2205	-4.31	20230720	2100	0.48	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
6	20230731	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	16594140	7885	21.51	2105	2110	2100	2735	1475	2105	2104.52	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.18	0.00	0.00	2205	20230720	-4.54	2100	20230731	0.24	2205	-4.54	20230720	2100	0.24	20230731	2205	-4.54	20230720	2100	0.24	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
7	20230731	111313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	5	2	0.24	16034210	7619	20.78	2105	2110	2100	2735	1475	2105	2104.50	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.18	0.00	0.00	2205	20230720	-4.31	2100	20230731	0.48	2205	-4.31	20230720	2100	0.48	20230731	2205	-4.31	20230720	2100	0.48	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
8	20230731	101310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	10552570	5020	13.69	2105	2110	2100	2735	1475	2105	2102.11	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.12	0.00	0.00	2205	20230720	-4.54	2100	20230731	0.24	2205	-4.54	20230720	2100	0.24	20230731	2205	-4.54	20230720	2100	0.24	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
9	20230731	091258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-5	5	-0.24	8838685	4204	11.47	2105	2110	2100	2735	1475	2105	2102.45	0.63	0	0	2128	2116	2108	2096	2088	2112	2092	4	630	100	1470	5	1	4305000	90	0.00	0.00	12	0.10	0.00	0.00	2205	20230720	-4.76	2100	20230731	0.00	2205	-4.76	20230720	2100	0.00	20230731	2205	-4.76	20230720	2100	0.00	20230731	0.00	N	455250	100	4 억		27062	N	N	0	N	00	N
10	20230728	161300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-20	5	-0.94	77142235	36660	184.23	2115	2120	2100	2760	1490	2125	2104.26	0.65	0	-2695	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.85	0.00	0.00	2205	20230720	-4.54	2100	20230728	0.24	2205	-4.54	20230720	2100	0.24	20230728	2205	-4.54	20230720	2100	0.24	20230728	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
11	20230728	151255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-25	5	-1.18	76959530	36573	183.79	2115	2120	2100	2760	1490	2125	2104.27	0.65	0	-2670	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	90	0.00	0.00	12	0.85	0.00	0.00	2205	20230720	-4.76	2100	20230728	0.00	2205	-4.76	20230720	2100	0.00	20230728	2205	-4.76	20230720	2100	0.00	20230728	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
12	20230728	141254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	70148040	33337	167.53	2115	2120	2100	2760	1490	2125	2104.21	0.65	0	-2408	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.77	0.00	0.00	2205	20230720	-4.31	2100	20230728	0.48	2205	-4.31	20230720	2100	0.48	20230728	2205	-4.31	20230720	2100	0.48	20230728	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
13	20230728	131258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-20	5	-0.94	67633910	32143	161.53	2115	2120	2100	2760	1490	2125	2104.16	0.65	0	-2137	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.75	0.00	0.00	2205	20230720	-4.54	2100	20230728	0.24	2205	-4.54	20230720	2100	0.24	20230728	2205	-4.54	20230720	2100	0.24	20230728	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
14	20230728	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-20	5	-0.94	65602585	31178	156.68	2115	2120	2100	2760	1490	2125	2104.13	0.65	0	-1867	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.72	0.00	0.00	2205	20230720	-4.54	2100	20230728	0.24	2205	-4.54	20230720	2100	0.24	20230728	2205	-4.54	20230720	2100	0.24	20230728	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
15	20230728	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	12636340	5984	30.07	2115	2120	2110	2760	1490	2125	2111.69	0.65	0	-601	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.14	0.00	0.00	2205	20230720	-4.31	2100	20230707	0.48	2205	-4.31	20230720	2100	0.48	20230707	2205	-4.31	20230720	2100	0.48	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
16	20230728	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2341950	1109	5.57	2115	2120	2110	2760	1490	2125	2111.77	0.65	0	-330	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.03	0.00	0.00	2205	20230720	-4.08	2100	20230707	0.71	2205	-4.08	20230720	2100	0.71	20230707	2205	-4.08	20230720	2100	0.71	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
17	20230728	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	124500	59	0.30	2115	2115	2110	2760	1490	2125	2110.17	0.65	0	-59	2145	2135	2125	2115	2105	2130	2110	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-4.31	2100	20230707	0.48	2205	-4.31	20230720	2100	0.48	20230707	2205	-4.31	20230720	2100	0.48	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
18	20230727	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	42166260	19899	60.06	2130	2135	2115	2765	1495	2130	2119.01	0.65	-5071	-3309	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.46	0.00	0.00	2205	20230720	-3.63	2100	20230707	1.19	2205	-3.63	20230720	2100	1.19	20230707	2205	-3.63	20230720	2100	1.19	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
19	20230727	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	41102385	19396	58.54	2130	2135	2115	2765	1495	2130	2119.12	0.65	-5071	-3168	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.45	0.00	0.00	2205	20230720	-4.08	2100	20230707	0.71	2205	-4.08	20230720	2100	0.71	20230707	2205	-4.08	20230720	2100	0.71	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
20	20230727	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	32350515	15258	46.05	2130	2135	2115	2765	1495	2130	2120.23	0.65	-5071	-1670	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.35	0.00	0.00	2205	20230720	-4.08	2100	20230707	0.71	2205	-4.08	20230720	2100	0.71	20230707	2205	-4.08	20230720	2100	0.71	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
21	20230727	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	23682385	11168	33.71	2130	2135	2115	2765	1495	2130	2120.56	0.65	-5071	-285	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.26	0.00	0.00	2205	20230720	-3.85	2100	20230707	0.95	2205	-3.85	20230720	2100	0.95	20230707	2205	-3.85	20230720	2100	0.95	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
22	20230727	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	15660305	7384	22.29	2130	2135	2115	2765	1495	2130	2120.84	0.65	-5071	-209	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.17	0.00	0.00	2205	20230720	-3.85	2100	20230707	0.95	2205	-3.85	20230720	2100	0.95	20230707	2205	-3.85	20230720	2100	0.95	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
23	20230727	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	8295265	3917	11.82	2130	2135	2115	2765	1495	2130	2117.76	0.65	-5071	710	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.09	0.00	0.00	2205	20230720	-3.85	2100	20230707	0.95	2205	-3.85	20230720	2100	0.95	20230707	2205	-3.85	20230720	2100	0.95	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
24	20230727	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	4328650	2046	6.17	2130	2135	2115	2765	1495	2130	2115.66	0.65	-5071	0	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.05	0.00	0.00	2205	20230720	-4.08	2100	20230707	0.71	2205	-4.08	20230720	2100	0.71	20230707	2205	-4.08	20230720	2100	0.71	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
25	20230727	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.65	-5071	0	2156	2142	2131	2117	2106	2137	2112	4	635	100	1490	5	1	4305000	92	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-3.40	2100	20230707	1.43	2205	-3.40	20230720	2100	1.43	20230707	2205	-3.40	20230720	2100	1.43	20230707	0.00	N	455250	100	4 억		28066	N	N	0	N	00	N
26	20230726	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	70501880	33134	139.84	2145	2145	2120	2795	1505	2150	2127.78	0.77	0	-5071	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.77	0.00	0.00	2205	20230720	-3.40	2100	20230707	1.43	2205	-3.40	20230720	2100	1.43	20230707	2205	-3.40	20230720	2100	1.43	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
27	20230726	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	70499750	33133	139.83	2145	2145	2120	2795	1505	2150	2127.78	0.77	0	-5070	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	91	0.00	0.00	12	0.77	0.00	0.00	2205	20230720	-3.85	2100	20230707	0.95	2205	-3.85	20230720	2100	0.95	20230707	2205	-3.85	20230720	2100	0.95	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
28	20230726	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	69675455	32745	138.19	2145	2145	2125	2795	1505	2150	2127.82	0.77	0	-5070	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	91	0.00	0.00	12	0.76	0.00	0.00	2205	20230720	-3.63	2100	20230707	1.19	2205	-3.63	20230720	2100	1.19	20230707	2205	-3.63	20230720	2100	1.19	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
29	20230726	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	51409290	24150	101.92	2145	2145	2125	2795	1505	2150	2128.75	0.77	0	-4858	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	91	0.00	0.00	12	0.56	0.00	0.00	2205	20230720	-3.63	2100	20230707	1.19	2205	-3.63	20230720	2100	1.19	20230707	2205	-3.63	20230720	2100	1.19	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
30	20230726	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	37312860	17531	73.99	2145	2145	2125	2795	1505	2150	2128.39	0.77	0	-4847	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	91	0.00	0.00	12	0.41	0.00	0.00	2205	20230720	-3.63	2100	20230707	1.19	2205	-3.63	20230720	2100	1.19	20230707	2205	-3.63	20230720	2100	1.19	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
31	20230726	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	19938630	9362	39.51	2145	2145	2125	2795	1505	2150	2129.74	0.77	0	-70	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.22	0.00	0.00	2205	20230720	-3.40	2100	20230707	1.43	2205	-3.40	20230720	2100	1.43	20230707	2205	-3.40	20230720	2100	1.43	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
32	20230726	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1479645	691	2.92	2145	2145	2140	2795	1505	2150	2141.31	0.77	0	-3	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.02	0.00	0.00	2205	20230720	-2.95	2100	20230707	1.90	2205	-2.95	20230720	2100	1.90	20230707	2205	-2.95	20230720	2100	1.90	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
33	20230726	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	152295	71	0.30	2145	2145	2145	2795	1505	2150	2145.00	0.77	0	0	2166	2157	2146	2137	2126	2162	2142	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.00	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33137	N	N	0	N	00	N
34	20230725	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	50869805	23695	62.61	2135	2155	2135	2800	1510	2155	2146.86	0.77	0	-90	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.55	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
35	20230725	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	49639040	23120	61.09	2135	2155	2135	2800	1510	2155	2147.02	0.77	0	-70	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.54	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
36	20230725	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	49373430	22996	60.77	2135	2155	2135	2800	1510	2155	2147.04	0.77	0	-70	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.53	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
37	20230725	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	49276955	22951	60.65	2135	2155	2135	2800	1510	2155	2147.05	0.77	0	-70	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.53	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
38	20230725	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	48923030	22786	60.21	2135	2155	2135	2800	1510	2155	2147.07	0.77	0	-65	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.53	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
39	20230725	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	47204560	21983	58.09	2135	2155	2135	2800	1510	2155	2147.32	0.77	0	-59	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.51	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
40	20230725	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	46776060	21783	57.56	2135	2155	2135	2800	1510	2155	2147.37	0.77	0	-59	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.51	0.00	0.00	2205	20230720	-2.27	2100	20230707	2.62	2205	-2.27	20230720	2100	2.62	20230707	2205	-2.27	20230720	2100	2.62	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
41	20230725	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	582905	273	0.72	2135	2140	2135	2800	1510	2155	2135.18	0.77	0	0	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.01	0.00	0.00	2205	20230720	-2.95	2100	20230707	1.90	2205	-2.95	20230720	2100	1.90	20230707	2205	-2.95	20230720	2100	1.90	20230707	0.00	N	455250	100	4 억		33227	N	N	0	N	00	N
42	20230724	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	81352715	37844	119.41	2150	2160	2145	2800	1510	2155	2149.69	0.77	0	-807	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.88	0.00	0.00	2205	20230720	-2.27	2100	20230707	2.62	2205	-2.27	20230720	2100	2.62	20230707	2205	-2.27	20230720	2100	2.62	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
43	20230724	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	81348405	37842	119.41	2150	2160	2145	2800	1510	2155	2149.69	0.77	0	-807	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.88	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
44	20230724	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	71790285	33386	105.35	2150	2160	2145	2800	1510	2155	2150.31	0.77	0	-705	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.78	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
45	20230724	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	71077560	33054	104.30	2150	2160	2145	2800	1510	2155	2150.35	0.77	0	-602	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.77	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
46	20230724	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	70559385	32813	103.54	2150	2160	2145	2800	1510	2155	2150.35	0.77	0	-486	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.76	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
47	20230724	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	42379335	19706	62.18	2150	2160	2145	2800	1510	2155	2150.58	0.77	0	-369	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.46	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
48	20230724	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	22682485	10550	33.29	2150	2155	2145	2800	1510	2155	2150.00	0.77	0	-248	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.25	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
49	20230724	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	10610240	4935	15.57	2150	2155	2145	2800	1510	2155	2150.00	0.77	0	-93	2188	2171	2158	2141	2128	2165	2135	4	645	100	1500	5	1	4305000	92	0.00	0.00	12	0.11	0.00	0.00	2205	20230720	-2.72	2100	20230707	2.14	2205	-2.72	20230720	2100	2.14	20230707	2205	-2.72	20230720	2100	2.14	20230707	0.00	N	455250	100	4 억		33349	N	N	0	N	00	N
50	20230721	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	68010095	31596	80.86	2165	2175	2145	2810	1520	2165	2152.49	0.80	0	-1003	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.73	0.00	0.00	2205	20230720	-2.27	2100	20230707	2.62	2205	-2.27	20230720	2100	2.62	20230707	2205	-2.27	20230720	2100	2.62	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
51	20230721	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	66932585	31096	79.58	2165	2175	2145	2810	1520	2165	2152.45	0.80	0	-1003	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.72	0.00	0.00	2205	20230720	-2.27	2100	20230707	2.62	2205	-2.27	20230720	2100	2.62	20230707	2205	-2.27	20230720	2100	2.62	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
52	20230721	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	62618785	29093	74.45	2165	2175	2145	2810	1520	2165	2152.37	0.80	0	-1003	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.68	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
53	20230721	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	59712110	27742	70.99	2165	2175	2145	2810	1520	2165	2152.41	0.80	0	-1003	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.64	0.00	0.00	2205	20230720	-2.27	2100	20230707	2.62	2205	-2.27	20230720	2100	2.62	20230707	2205	-2.27	20230720	2100	2.62	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
54	20230721	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	56847020	26410	67.59	2165	2175	2145	2810	1520	2165	2152.48	0.80	0	-1002	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.61	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
55	20230721	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	53899370	25039	64.08	2165	2175	2145	2810	1520	2165	2152.62	0.80	0	-1002	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.58	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
56	20230721	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	52254620	24274	62.12	2165	2175	2145	2810	1520	2165	2152.70	0.80	0	-1002	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.56	0.00	0.00	2205	20230720	-2.49	2100	20230707	2.38	2205	-2.49	20230720	2100	2.38	20230707	2205	-2.49	20230720	2100	2.38	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
57	20230721	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	51694465	24013	61.45	2165	2175	2145	2810	1520	2165	2152.77	0.80	0	-1002	2221	2192	2176	2147	2131	2185	2140	4	645	100	1510	5	1	4305000	94	0.00	0.00	12	0.56	0.00	0.00	2205	20230720	-1.36	2100	20230707	3.57	2205	-1.36	20230720	2100	3.57	20230707	2205	-1.36	20230720	2100	3.57	20230707	0.00	N	455250	100	4 억		34352	N	N	0	N	00	N
58	20230720	161205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	-35	5	-1.59	85180240	39076	139.31	2200	2205	2160	2860	1540	2200	2179.86	0.79	0	234	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	93	0.00	0.00	12	0.91	0.00	0.00	2205	20230720	-1.81	2100	20230707	3.10	2205	-1.81	20230720	2100	3.10	20230707	2205	-1.81	20230720	2100	3.10	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
59	20230720	151205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	-35	5	-1.59	81090545	37187	132.58	2200	2205	2160	2860	1540	2200	2180.62	0.79	0	234	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	93	0.00	0.00	12	0.86	0.00	0.00	2205	20230720	-1.81	2100	20230707	3.10	2205	-1.81	20230720	2100	3.10	20230707	2205	-1.81	20230720	2100	3.10	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
60	20230720	141203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	35480705	16230	57.86	2200	2205	2170	2860	1540	2200	2186.12	0.79	0	153	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.38	0.00	0.00	2205	20230720	-0.45	2100	20230707	4.52	2205	-0.45	20230720	2100	4.52	20230707	2205	-0.45	20230720	2100	4.52	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
61	20230720	131206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	35351200	16171	57.65	2200	2205	2170	2860	1540	2200	2186.09	0.79	0	153	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.38	0.00	0.00	2205	20230720	-0.45	2100	20230707	4.52	2205	-0.45	20230720	2100	4.52	20230707	2205	-0.45	20230720	2100	4.52	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
62	20230720	121215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	34188505	15641	55.76	2200	2205	2170	2860	1540	2200	2185.83	0.79	0	153	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.36	0.00	0.00	2205	20230720	-0.45	2100	20230707	4.52	2205	-0.45	20230720	2100	4.52	20230707	2205	-0.45	20230720	2100	4.52	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
63	20230720	111211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	34054610	15580	55.55	2200	2205	2170	2860	1540	2200	2185.79	0.79	0	153	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.36	0.00	0.00	2205	20230720	-0.45	2100	20230707	4.52	2205	-0.45	20230720	2100	4.52	20230707	2205	-0.45	20230720	2100	4.52	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
64	20230720	101157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-10	5	-0.45	22086920	10136	36.14	2200	2200	2170	2860	1540	2200	2179.06	0.79	0	153	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.24	0.00	0.00	2200	20230719	-0.45	2100	20230707	4.29	2200	0.00	20230719	2100	4.29	20230707	2200	-0.45	20230719	2100	4.29	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
65	20230720	091200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-5	5	-0.23	662195	301	1.07	2200	2200	2195	2860	1540	2200	2199.98	0.79	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4305000	94	0.00	0.00	12	0.01	0.00	0.00	2200	20230719	-0.23	2100	20230707	4.52	2200	0.00	20230719	2100	4.52	20230707	2200	-0.23	20230719	2100	4.52	20230707	0.00	N	455250	100	4 억		34118	N	N	0	N	00	N
66	20230719	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	61417220	28049	62.83	2195	2200	2170	2850	1540	2195	2189.64	0.79	0	240	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	95	0.00	0.00	12	0.65	0.00	0.00	2200	20230719	0.00	2100	20230707	4.76	2200	0.00	20230719	2100	4.76	20230707	2200	0.00	20230719	2100	4.76	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
67	20230719	151222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	43993220	20129	45.09	2195	2195	2170	2850	1540	2195	2185.56	0.79	0	240	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.47	0.00	0.00	2195	20230718	-0.23	2100	20230707	4.29	2195	0.00	20230718	2100	4.29	20230707	2195	-0.23	20230718	2100	4.29	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
68	20230719	141226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	34528970	15800	35.39	2195	2195	2170	2850	1540	2195	2185.38	0.79	0	240	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.37	0.00	0.00	2195	20230718	-0.23	2100	20230707	4.29	2195	0.00	20230718	2100	4.29	20230707	2195	-0.23	20230718	2100	4.29	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
69	20230719	131209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	-10	5	-0.46	34091965	15600	34.94	2195	2195	2170	2850	1540	2195	2185.38	0.79	0	240	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.36	0.00	0.00	2195	20230718	-0.46	2100	20230707	4.05	2195	0.00	20230718	2100	4.05	20230707	2195	-0.46	20230718	2100	4.05	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
70	20230719	121229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-20	5	-0.91	29742495	13608	30.48	2195	2195	2170	2850	1540	2195	2185.66	0.79	0	240	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.32	0.00	0.00	2195	20230718	-0.91	2100	20230707	3.57	2195	0.00	20230718	2100	3.57	20230707	2195	-0.91	20230718	2100	3.57	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
71	20230719	111225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-5	5	-0.23	28710885	13134	29.42	2195	2195	2170	2850	1540	2195	2186.00	0.79	0	163	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.31	0.00	0.00	2195	20230718	-0.23	2100	20230707	4.29	2195	0.00	20230718	2100	4.29	20230707	2195	-0.23	20230718	2100	4.29	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
72	20230719	101214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-20	5	-0.91	6688245	3078	6.89	2195	2195	2170	2850	1540	2195	2172.92	0.79	0	107	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	94	0.00	0.00	12	0.07	0.00	0.00	2195	20230718	-0.91	2100	20230707	3.57	2195	0.00	20230718	2100	3.57	20230707	2195	-0.91	20230718	2100	3.57	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
73	20230719	091214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	-25	5	-1.14	228840	105	0.24	2195	2195	2170	2850	1540	2195	2179.43	0.79	0	2	2215	2205	2185	2175	2155	2210	2180	4	655	100	1530	5	1	4305000	93	0.00	0.00	12	0.00	0.00	0.00	2195	20230718	-1.14	2100	20230707	3.33	2195	0.00	20230718	2100	3.33	20230707	2195	-1.14	20230718	2100	3.33	20230707	0.00	N	455250	100	4 억		33878	N	N	0	N	00	N
74	20230718	161213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	25	2	1.15	97114360	44646	609.50	2170	2195	2165	2820	1520	2170	2175.21	0.83	0	-6418	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	94	0.00	0.00	12	1.04	0.00	0.00	2195	20230718	0.00	2100	20230707	4.52	2195	0.00	20230718	2100	4.52	20230707	2195	0.00	20230718	2100	4.52	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
75	20230718	151212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	15	2	0.69	92790005	42675	582.59	2170	2190	2165	2820	1520	2170	2174.34	0.83	0	-6408	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	94	0.00	0.00	12	0.99	0.00	0.00	2190	20230718	-0.23	2100	20230707	4.05	2190	-0.23	20230718	2100	4.05	20230707	2190	-0.23	20230718	2100	4.05	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
76	20230718	141207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	5	2	0.23	68795370	31677	432.45	2170	2180	2165	2820	1520	2170	2171.78	0.83	0	-3715	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	94	0.00	0.00	12	0.74	0.00	0.00	2180	20230712	-0.23	2100	20230707	3.57	2180	0.00	20230712	2100	3.57	20230707	2180	-0.23	20230712	2100	3.57	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
77	20230718	131207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	5	2	0.23	58149390	26779	365.58	2170	2180	2165	2820	1520	2170	2171.45	0.83	0	-723	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	94	0.00	0.00	12	0.62	0.00	0.00	2180	20230712	-0.23	2100	20230707	3.57	2180	0.00	20230712	2100	3.57	20230707	2180	-0.23	20230712	2100	3.57	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
78	20230718	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	14122895	6523	89.05	2170	2175	2165	2820	1520	2170	2165.09	0.83	0	2188	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	93	0.00	0.00	12	0.15	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
79	20230718	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2527120	1167	15.93	2170	2175	2165	2820	1520	2170	2165.48	0.83	0	252	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	93	0.00	0.00	12	0.03	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
80	20230718	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1052755	486	6.63	2170	2175	2165	2820	1520	2170	2166.16	0.83	0	0	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	93	0.00	0.00	12	0.01	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
81	20230718	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.83	0	0	2186	2177	2166	2157	2146	2182	2162	4	650	100	1510	5	1	4305000	93	0.00	0.00	12	0.00	0.00	0.00	2180	20230712	-0.46	2100	20230707	3.33	2180	-0.46	20230712	2100	3.33	20230707	2180	-0.46	20230712	2100	3.33	20230707	0.00	N	455250	100	4 억		35669	N	N	0	N	00	N
82	20230717	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	15868390	7325	44.13	2155	2175	2155	2810	1520	2165	2166.33	0.84	0	-395	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.17	0.00	0.00	2180	20230712	-0.46	2100	20230707	3.33	2180	-0.46	20230712	2100	3.33	20230707	2180	-0.46	20230712	2100	3.33	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
83	20230717	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	11874560	5481	33.02	2155	2175	2155	2810	1520	2165	2166.50	0.84	0	-395	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.13	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
84	20230717	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	9174135	4236	25.52	2155	2175	2155	2810	1520	2165	2165.75	0.84	0	-395	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.10	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
85	20230717	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4638455	2141	12.90	2155	2175	2155	2810	1520	2165	2166.49	0.84	0	96	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.05	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
86	20230717	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	3831855	1769	10.66	2155	2175	2155	2810	1520	2165	2166.11	0.84	0	96	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.04	0.00	0.00	2180	20230712	-0.46	2100	20230707	3.33	2180	-0.46	20230712	2100	3.33	20230707	2180	-0.46	20230712	2100	3.33	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
87	20230717	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1652800	765	4.61	2155	2170	2155	2810	1520	2165	2160.52	0.84	0	96	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.02	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
88	20230717	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1153370	534	3.22	2155	2170	2155	2810	1520	2165	2159.87	0.84	0	0	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.01	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
89	20230717	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	58185	27	0.16	2155	2155	2155	2810	1520	2165	2155.00	0.84	0	0	2188	2176	2163	2151	2138	2182	2157	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.00	0.00	0.00	2180	20230712	-1.15	2100	20230707	2.62	2180	-1.15	20230712	2100	2.62	20230707	2180	-1.15	20230712	2100	2.62	20230707	0.00	N	455250	100	4 억		36160	N	N	0	N	00	N
90	20230714	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	35975225	16599	170.88	2150	2175	2150	2810	1520	2165	2167.31	0.89	0	-5940	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.39	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
91	20230714	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	35925535	16576	170.64	2150	2175	2150	2810	1520	2165	2167.32	0.89	0	-5940	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.39	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
92	20230714	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	34594975	15960	164.30	2150	2175	2150	2810	1520	2165	2167.60	0.89	0	-5940	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.37	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
93	20230714	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	32065520	14789	152.24	2150	2175	2150	2810	1520	2165	2168.20	0.89	0	-4999	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.34	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
94	20230714	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	27956700	12889	132.68	2150	2175	2150	2810	1520	2165	2169.04	0.89	0	-3832	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.30	0.00	0.00	2180	20230712	-0.46	2100	20230707	3.33	2180	-0.46	20230712	2100	3.33	20230707	2180	-0.46	20230712	2100	3.33	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
95	20230714	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	23302050	10744	110.60	2150	2175	2150	2810	1520	2165	2168.84	0.89	0	-2666	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.25	0.00	0.00	2180	20230712	-0.46	2100	20230707	3.33	2180	-0.46	20230712	2100	3.33	20230707	2180	-0.46	20230712	2100	3.33	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
96	20230714	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	18382070	8478	87.28	2150	2175	2150	2810	1520	2165	2168.21	0.89	0	-2352	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	94	0.00	0.00	12	0.20	0.00	0.00	2180	20230712	-0.23	2100	20230707	3.57	2180	-0.23	20230712	2100	3.57	20230707	2180	-0.23	20230712	2100	3.57	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
97	20230714	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.89	0	0	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.00	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		38513	N	N	0	N	00	N
98	20230713	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	20988645	9714	34.86	2155	2170	2155	2805	1515	2160	2160.66	0.92	0	-993	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.23	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
99	20230713	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	20858980	9654	34.65	2155	2170	2155	2805	1515	2160	2160.66	0.92	0	-991	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.22	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
100	20230713	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	17414890	8060	28.93	2155	2170	2155	2805	1515	2160	2160.66	0.92	0	-19	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.19	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
101	20230713	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	15607660	7224	25.93	2155	2170	2155	2805	1515	2160	2160.53	0.92	0	-17	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.17	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
102	20230713	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	12382025	5733	20.57	2155	2170	2155	2805	1515	2160	2159.78	0.92	0	-15	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.13	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
103	20230713	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	10958585	5074	18.21	2155	2170	2155	2805	1515	2160	2159.75	0.92	0	-15	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.12	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
104	20230713	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	9575315	4434	15.91	2155	2170	2155	2805	1515	2160	2159.52	0.92	0	-12	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.10	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
105	20230713	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.92	0	0	2193	2176	2163	2146	2133	2185	2155	4	645	100	1510	5	1	4305000	93	0.00	0.00	12	0.00	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39506	N	N	0	N	00	N
106	20230712	161141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	5	2	0.23	60288790	27864	148.20	2150	2180	2150	2800	1510	2155	2163.68	0.92	0	29	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.65	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
107	20230712	151131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	-5	5	-0.23	60013520	27736	147.52	2150	2180	2150	2800	1510	2155	2163.74	0.92	0	32	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.64	0.00	0.00	2180	20230712	-1.38	2100	20230707	2.38	2180	-1.38	20230712	2100	2.38	20230707	2180	-1.38	20230712	2100	2.38	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
108	20230712	141128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2155	0	3	0.00	55011735	25415	135.17	2150	2180	2150	2800	1510	2155	2164.54	0.92	0	48	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.59	0.00	0.00	2180	20230712	-1.15	2100	20230707	2.62	2180	-1.15	20230712	2100	2.62	20230707	2180	-1.15	20230712	2100	2.62	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
109	20230712	131130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	5	2	0.23	51365475	23723	126.17	2150	2180	2150	2800	1510	2155	2165.22	0.92	0	48	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.55	0.00	0.00	2180	20230712	-0.92	2100	20230707	2.86	2180	-0.92	20230712	2100	2.86	20230707	2180	-0.92	20230712	2100	2.86	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
110	20230712	121136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	10	2	0.46	38219715	17637	93.80	2150	2180	2150	2800	1510	2155	2167.02	0.92	0	48	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.41	0.00	0.00	2180	20230712	-0.69	2100	20230707	3.10	2180	-0.69	20230712	2100	3.10	20230707	2180	-0.69	20230712	2100	3.10	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
111	20230712	111135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	15	2	0.70	38180745	17619	93.71	2150	2180	2150	2800	1510	2155	2167.02	0.92	0	48	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.41	0.00	0.00	2180	20230712	-0.46	2100	20230707	3.33	2180	-0.46	20230712	2100	3.33	20230707	2180	-0.46	20230712	2100	3.33	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
112	20230712	101136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	25	2	1.16	25249770	11660	62.01	2150	2180	2150	2800	1510	2155	2165.50	0.92	0	-5	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	94	0.00	0.00	12	0.27	0.00	0.00	2180	20230712	0.00	2100	20230707	3.81	2180	0.00	20230712	2100	3.81	20230707	2180	0.00	20230712	2100	3.81	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
113	20230712	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.92	0	0	2168	2161	2148	2141	2128	2165	2145	4	645	100	1500	5	1	4305000	93	0.00	0.00	12	0.00	0.00	0.00	2155	20230623	0.00	2100	20230707	2.62	2155	0.00	20230623	2100	2.62	20230707	2155	0.00	20230623	2100	2.62	20230707	0.00	N	455250	100	4 억		39477	N	N	0	N	00	N
114	20230711	161120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2155	15	2	0.70	40393075	18802	18.72	2140	2155	2135	2780	1500	2140	2148.34	0.96	0	-1985	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	93	0.00	0.00	12	0.44	0.00	0.00	2155	20230623	0.00	2100	20230707	2.62	2155	0.00	20230623	2100	2.62	20230707	2155	0.00	20230623	2100	2.62	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
115	20230711	151116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	10	2	0.47	40152080	18690	18.61	2140	2155	2135	2780	1500	2140	2148.32	0.96	0	-1985	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	93	0.00	0.00	12	0.43	0.00	0.00	2155	20230623	-0.23	2100	20230707	2.38	2155	0.00	20230623	2100	2.38	20230707	2155	-0.23	20230623	2100	2.38	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
116	20230711	141108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	10	2	0.47	35540810	16546	16.47	2140	2155	2135	2780	1500	2140	2148.00	0.96	0	-1997	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	93	0.00	0.00	12	0.38	0.00	0.00	2155	20230623	-0.23	2100	20230707	2.38	2155	0.00	20230623	2100	2.38	20230707	2155	-0.23	20230623	2100	2.38	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
117	20230711	131058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	10	2	0.47	24442485	11384	11.33	2140	2155	2135	2780	1500	2140	2147.09	0.96	0	-813	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	93	0.00	0.00	12	0.26	0.00	0.00	2155	20230623	-0.23	2100	20230707	2.38	2155	0.00	20230623	2100	2.38	20230707	2155	-0.23	20230623	2100	2.38	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
118	20230711	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	11874280	5537	5.51	2140	2150	2135	2780	1500	2140	2144.53	0.96	0	-811	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.13	0.00	0.00	2155	20230623	-0.46	2100	20230707	2.14	2155	-0.46	20230623	2100	2.14	20230707	2155	-0.46	20230623	2100	2.14	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
119	20230711	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	10348205	4826	4.81	2140	2150	2135	2780	1500	2140	2144.26	0.96	0	-811	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.11	0.00	0.00	2155	20230623	-0.46	2100	20230707	2.14	2155	-0.46	20230623	2100	2.14	20230707	2155	-0.46	20230623	2100	2.14	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
120	20230711	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4775560	2230	2.22	2140	2150	2135	2780	1500	2140	2141.51	0.96	0	-811	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.05	0.00	0.00	2155	20230623	-0.46	2100	20230707	2.14	2155	-0.46	20230623	2100	2.14	20230707	2155	-0.46	20230623	2100	2.14	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
121	20230711	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	308165	144	0.14	2140	2145	2140	2780	1500	2140	2140.03	0.96	0	1	2176	2157	2131	2112	2086	2167	2122	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.00	0.00	0.00	2155	20230623	-0.70	2100	20230707	1.90	2155	-0.70	20230623	2100	1.90	20230707	2155	-0.70	20230623	2100	1.90	20230707	0.00	N	455250	100	4 억		41462	N	N	0	N	00	N
122	20230710	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	214729880	100435	83.95	2105	2150	2105	2730	1470	2100	2138.00	0.75	0	9365	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	92	0.00	0.00	12	2.33	0.00	0.00	2155	20230623	-0.70	2100	20230707	1.90	2155	-0.70	20230623	2100	1.90	20230707	2155	-0.70	20230623	2100	1.90	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
123	20230710	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	207890440	97239	81.27	2105	2150	2105	2730	1470	2100	2137.93	0.75	0	9365	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	92	0.00	0.00	12	2.26	0.00	0.00	2155	20230623	-0.70	2100	20230707	1.90	2155	-0.70	20230623	2100	1.90	20230707	2155	-0.70	20230623	2100	1.90	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
124	20230710	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	203139640	95019	79.42	2105	2150	2105	2730	1470	2100	2137.88	0.75	0	9365	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	92	0.00	0.00	12	2.21	0.00	0.00	2155	20230623	-0.70	2100	20230707	1.90	2155	-0.70	20230623	2100	1.90	20230707	2155	-0.70	20230623	2100	1.90	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
125	20230710	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	195538215	91474	76.46	2105	2150	2105	2730	1470	2100	2137.64	0.75	0	9363	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	92	0.00	0.00	12	2.12	0.00	0.00	2155	20230623	-0.70	2100	20230707	1.90	2155	-0.70	20230623	2100	1.90	20230707	2155	-0.70	20230623	2100	1.90	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
126	20230710	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	173686105	81286	67.94	2105	2150	2105	2730	1470	2100	2136.73	0.75	0	9354	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	92	0.00	0.00	12	1.89	0.00	0.00	2155	20230623	-0.70	2100	20230707	1.90	2155	-0.70	20230623	2100	1.90	20230707	2155	-0.70	20230623	2100	1.90	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
127	20230710	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	50	2	2.38	160686215	75223	62.87	2105	2150	2105	2730	1470	2100	2136.13	0.75	0	9351	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	93	0.00	0.00	12	1.75	0.00	0.00	2155	20230623	-0.23	2100	20230707	2.38	2155	-0.23	20230623	2100	2.38	20230707	2155	-0.23	20230623	2100	2.38	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
128	20230710	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	75257360	35386	29.58	2105	2135	2105	2730	1470	2100	2126.76	0.75	0	9343	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	92	0.00	0.00	12	0.82	0.00	0.00	2155	20230623	-0.93	2100	20230707	1.67	2155	-0.93	20230623	2100	1.67	20230707	2155	-0.93	20230623	2100	1.67	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
129	20230710	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	35915785	16929	14.15	2105	2125	2105	2730	1470	2100	2121.55	0.75	0	9343	2160	2130	2115	2085	2070	2122	2077	4	630	100	1470	5	1	4305000	91	0.00	0.00	12	0.39	0.00	0.00	2155	20230623	-1.62	2100	20230707	0.95	2155	-1.62	20230623	2100	0.95	20230707	2155	-1.62	20230623	2100	0.95	20230707	0.00	N	455250	100	4 억		32097	N	N	0	N	00	N
130	20230707	161104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2100	-35	5	-1.64	252982735	119643	194.12	2135	2145	2100	2775	1495	2135	2114.48	0.71	0	6665	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	90	0.00	0.00	12	2.78	0.00	0.00	2155	20230623	-2.55	2100	20230707	0.00	2155	-2.55	20230623	2100	0.00	20230707	2155	-2.55	20230623	2100	0.00	20230707	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
131	20230707	151103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-30	5	-1.41	168731315	79543	129.05	2135	2145	2105	2775	1495	2135	2121.26	0.71	0	6665	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	91	0.00	0.00	12	1.85	0.00	0.00	2155	20230623	-2.32	2105	20230707	0.00	2155	-2.32	20230623	2105	0.00	20230707	2155	-2.32	20230623	2105	0.00	20230707	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
132	20230707	141124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-20	5	-0.94	77522940	36441	59.12	2135	2145	2115	2775	1495	2135	2127.35	0.71	0	6583	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	91	0.00	0.00	12	0.85	0.00	0.00	2155	20230623	-1.86	2115	20230707	0.00	2155	-1.86	20230623	2115	0.00	20230707	2155	-1.86	20230623	2115	0.00	20230707	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
133	20230707	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	35205285	16510	26.79	2135	2145	2130	2775	1495	2135	2132.36	0.71	0	6583	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.38	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
134	20230707	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	28497775	13361	21.68	2135	2145	2130	2775	1495	2135	2132.91	0.71	0	5993	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.31	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
135	20230707	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	25975855	12177	19.76	2135	2145	2130	2775	1495	2135	2133.19	0.71	0	4809	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.28	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
136	20230707	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19353680	9068	14.71	2135	2145	2130	2775	1495	2135	2134.28	0.71	0	1701	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.21	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
137	20230707	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12112565	5670	9.20	2135	2145	2135	2775	1495	2135	2136.25	0.71	0	1411	2158	2146	2133	2121	2108	2152	2127	4	640	100	1490	5	1	4305000	92	0.00	0.00	12	0.13	0.00	0.00	2155	20230623	-0.93	2115	20230628	0.95	2155	-0.93	20230623	2115	0.95	20230628	2155	-0.93	20230623	2115	0.95	20230628	0.00	N	455250	100	4 억		30432	N	N	0	N	00	N
138	20230706	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	131231230	61635	212.12	2125	2145	2120	2755	1485	2120	2129.17	0.71	0	-735	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	1.43	0.00	0.00	2155	20230623	-0.93	2115	20230628	0.95	2155	-0.93	20230623	2115	0.95	20230628	2155	-0.93	20230623	2115	0.95	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
139	20230706	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	129318690	60735	209.02	2125	2145	2120	2755	1485	2120	2129.23	0.71	0	-655	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	1.41	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
140	20230706	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	116907700	54896	188.93	2125	2145	2120	2755	1485	2120	2129.62	0.71	0	65	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	1.28	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
141	20230706	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	115926155	54436	187.34	2125	2145	2120	2755	1485	2120	2129.59	0.71	0	79	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	1.26	0.00	0.00	2155	20230623	-0.70	2115	20230628	1.18	2155	-0.70	20230623	2115	1.18	20230628	2155	-0.70	20230623	2115	1.18	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
142	20230706	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	114142270	53601	184.47	2125	2145	2120	2755	1485	2120	2129.48	0.71	0	79	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	1.25	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
143	20230706	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	104086695	48880	168.22	2125	2145	2120	2755	1485	2120	2129.43	0.71	0	46	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	1.14	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
144	20230706	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	92921490	43636	150.17	2125	2145	2120	2755	1485	2120	2129.47	0.71	0	46	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	1.01	0.00	0.00	2155	20230623	-0.93	2115	20230628	0.95	2155	-0.93	20230623	2115	0.95	20230628	2155	-0.93	20230623	2115	0.95	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
145	20230706	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	53392165	25100	86.38	2125	2130	2125	2755	1485	2120	2127.18	0.71	0	0	2130	2125	2120	2115	2110	2125	2115	4	635	100	1480	5	1	4305000	92	0.00	0.00	12	0.58	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
146	20230705	161059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-5	5	-0.24	61573360	29057	39.69	2120	2125	2115	2760	1490	2125	2119.05	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.67	0.00	0.00	2155	20230623	-1.62	2115	20230705	0.24	2155	-1.62	20230623	2115	0.24	20230705	2155	-1.62	20230623	2115	0.24	20230705	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
147	20230705	151056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-10	5	-0.47	60382400	28494	38.92	2120	2125	2115	2760	1490	2125	2119.13	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.66	0.00	0.00	2155	20230623	-1.86	2115	20230705	0.00	2155	-1.86	20230623	2115	0.00	20230705	2155	-1.86	20230623	2115	0.00	20230705	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
148	20230705	141045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-5	5	-0.24	38512940	18182	24.84	2120	2125	2115	2760	1490	2125	2118.19	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.42	0.00	0.00	2155	20230623	-1.62	2115	20230705	0.24	2155	-1.62	20230623	2115	0.24	20230705	2155	-1.62	20230623	2115	0.24	20230705	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
149	20230705	131047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-10	5	-0.47	31218010	14734	20.13	2120	2125	2115	2760	1490	2125	2118.77	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.34	0.00	0.00	2155	20230623	-1.86	2115	20230705	0.00	2155	-1.86	20230623	2115	0.00	20230705	2155	-1.86	20230623	2115	0.00	20230705	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
150	20230705	121046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-10	5	-0.47	24237335	11434	15.62	2120	2125	2115	2760	1490	2125	2119.76	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.27	0.00	0.00	2155	20230623	-1.86	2115	20230705	0.00	2155	-1.86	20230623	2115	0.00	20230705	2155	-1.86	20230623	2115	0.00	20230705	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
151	20230705	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17034250	8033	10.97	2120	2125	2120	2760	1490	2125	2120.53	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.19	0.00	0.00	2155	20230623	-1.62	2115	20230628	0.24	2155	-1.62	20230623	2115	0.24	20230628	2155	-1.62	20230623	2115	0.24	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
152	20230705	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	11436200	5393	7.37	2120	2125	2120	2760	1490	2125	2120.56	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.13	0.00	0.00	2155	20230623	-1.62	2115	20230628	0.24	2155	-1.62	20230623	2115	0.24	20230628	2155	-1.62	20230623	2115	0.24	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
153	20230705	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6468120	3051	4.17	2120	2120	2120	2760	1490	2125	2120.00	0.71	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	4305000	91	0.00	0.00	12	0.07	0.00	0.00	2155	20230623	-1.62	2115	20230628	0.24	2155	-1.62	20230623	2115	0.24	20230628	2155	-1.62	20230623	2115	0.24	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
154	20230704	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	153502050	72237	290.41	2125	2130	2120	2765	1495	2130	2124.98	0.71	0	-1200	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	1.68	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
155	20230704	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	144681625	68086	273.72	2125	2130	2120	2765	1495	2130	2124.98	0.71	0	-1120	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	1.58	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
156	20230704	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	28675780	13494	54.25	2125	2130	2120	2765	1495	2130	2125.08	0.71	0	-460	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.31	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
157	20230704	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	27181595	12791	51.42	2125	2130	2120	2765	1495	2130	2125.06	0.71	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.30	0.00	0.00	2155	20230623	-1.62	2115	20230628	0.24	2155	-1.62	20230623	2115	0.24	20230628	2155	-1.62	20230623	2115	0.24	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
158	20230704	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3567900	1676	6.74	2125	2130	2125	2765	1495	2130	2128.82	0.71	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.04	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
159	20230704	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3470075	1630	6.55	2125	2130	2125	2765	1495	2130	2128.88	0.71	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	92	0.00	0.00	12	0.04	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
160	20230704	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1080700	508	2.04	2125	2130	2125	2765	1495	2130	2127.36	0.71	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.01	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
161	20230704	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	281000	132	0.53	2125	2130	2125	2765	1495	2130	2128.79	0.71	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1490	5	1	4305000	92	0.00	0.00	12	0.00	0.00	0.00	2155	20230623	-1.16	2115	20230628	0.71	2155	-1.16	20230623	2115	0.71	20230628	2155	-1.16	20230623	2115	0.71	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
162	20230703	161010	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	52841030	24874	121.13	2125	2130	2115	2765	1495	2130	2124.35	0.71	0	-1976	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	92	0.00	0.00	12	0.58	0.00	0.00	2155	20230623	-1.16	2115	20230703	0.71	2155	-1.16	20230623	2115	0.71	20230703	2155	-1.16	20230623	2115	0.71	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
163	20230703	151021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	52422125	24677	120.17	2125	2130	2115	2765	1495	2130	2124.33	0.71	0	-1835	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.57	0.00	0.00	2155	20230623	-1.39	2115	20230703	0.47	2155	-1.39	20230623	2115	0.47	20230703	2155	-1.39	20230623	2115	0.47	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
164	20230703	141021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	46950240	22102	107.63	2125	2130	2115	2765	1495	2130	2124.25	0.71	0	-593	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.51	0.00	0.00	2155	20230623	-1.39	2115	20230703	0.47	2155	-1.39	20230623	2115	0.47	20230703	2155	-1.39	20230623	2115	0.47	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
165	20230703	131014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	31208740	14706	71.61	2125	2130	2115	2765	1495	2130	2122.18	0.71	0	0	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.34	0.00	0.00	2155	20230623	-1.39	2115	20230703	0.47	2155	-1.39	20230623	2115	0.47	20230703	2155	-1.39	20230623	2115	0.47	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
166	20230703	121021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	27096815	12771	62.19	2125	2130	2115	2765	1495	2130	2121.75	0.71	0	0	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.30	0.00	0.00	2155	20230623	-1.39	2115	20230703	0.47	2155	-1.39	20230623	2115	0.47	20230703	2155	-1.39	20230623	2115	0.47	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
167	20230703	111014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	23416665	11038	53.75	2125	2130	2115	2765	1495	2130	2121.46	0.71	0	0	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.26	0.00	0.00	2155	20230623	-1.39	2115	20230703	0.47	2155	-1.39	20230623	2115	0.47	20230703	2155	-1.39	20230623	2115	0.47	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
168	20230703	101000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-10	5	-0.47	18637760	8790	42.80	2125	2125	2115	2765	1495	2130	2120.34	0.71	0	0	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.20	0.00	0.00	2155	20230623	-1.62	2115	20230703	0.24	2155	-1.62	20230623	2115	0.24	20230703	2155	-1.62	20230623	2115	0.24	20230703	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N
169	20230703	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	405875	191	0.93	2125	2125	2125	2765	1495	2130	2125.00	0.71	0	0	2143	2136	2128	2121	2113	2132	2117	4	635	100	1490	5	1	4305000	91	0.00	0.00	12	0.00	0.00	0.00	2155	20230623	-1.39	2115	20230628	0.47	2155	-1.39	20230623	2115	0.47	20230628	2155	-1.39	20230623	2115	0.47	20230628	0.00	N	455250	100	4 억		30367	N	N	0	N	00	N