KissMeData/430220/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	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1033830	485	3.18	2135	2145	2120	2780	1500	2140	2131.61	0.09	0	-52	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	145	93.26	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
3	20230731	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1033830	485	3.18	2135	2145	2120	2780	1500	2140	2131.61	0.09	0	-52	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	145	93.26	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
4	20230731	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1033830	485	3.18	2135	2145	2120	2780	1500	2140	2131.61	0.09	0	-52	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	145	93.26	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
5	20230731	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	908010	426	2.79	2135	2145	2120	2780	1500	2140	2131.48	0.09	0	-52	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	145	93.26	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
6	20230731	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	380295	178	1.17	2135	2145	2130	2780	1500	2140	2136.49	0.09	0	-33	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
7	20230731	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	322785	151	0.99	2135	2145	2130	2780	1500	2140	2137.65	0.09	0	-33	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	144	92.61	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.05	1980	20221129	7.58	2220	-4.05	20230623	2005	6.23	20230102	2220	-4.05	20230623	1980	7.58	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
8	20230731	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	96175	45	0.29	2135	2145	2135	2780	1500	2140	2137.22	0.09	0	-33	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	145	93.26	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
9	20230731	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4270	2	0.01	2135	2135	2135	2780	1500	2140	2135.00	0.09	0	0	2163	2151	2128	2116	2093	2157	2122	7	640	100	1540	5	1	6760000	144	92.83	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1980	7.83	20221129	0.07	N	430220	100	6 억		6339	N	N	0	N	00	N
10	20230728	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	32272525	15268	137.51	2105	2140	2105	2775	1495	2135	2113.74	0.09	0	-7154	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	145	93.04	1.10	12	0.23	23.00	1949.00	2220	20230623	-3.60	1980	20221129	8.08	2220	-3.60	20230623	2005	6.73	20230102	2220	-3.60	20230623	1980	8.08	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
11	20230728	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	31851505	15070	135.73	2105	2130	2105	2775	1495	2135	2113.57	0.09	0	-7008	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	143	92.17	1.09	12	0.22	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
12	20230728	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	27158885	12859	115.82	2105	2130	2105	2775	1495	2135	2112.05	0.09	0	-5179	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	143	92.17	1.09	12	0.19	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
13	20230728	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	23535355	11150	100.42	2105	2130	2105	2775	1495	2135	2110.79	0.09	0	-3802	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	143	92.17	1.09	12	0.16	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
14	20230728	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	19690595	9337	84.09	2105	2130	2105	2775	1495	2135	2108.88	0.09	0	-2321	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	143	92.17	1.09	12	0.14	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
15	20230728	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	16705335	7929	71.41	2105	2130	2105	2775	1495	2135	2106.87	0.09	0	-1255	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	143	92.17	1.09	12	0.12	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
16	20230728	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	14359735	6819	61.42	2105	2130	2105	2775	1495	2135	2105.84	0.09	0	-477	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	142	91.52	1.08	12	0.10	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
17	20230728	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	148600	70	0.63	2105	2130	2105	2775	1495	2135	2122.86	0.09	0	-18	2171	2152	2131	2112	2091	2162	2122	7	640	100	1530	5	1	6760000	142	91.52	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억		6356	N	N	0	N	00	N
18	20230727	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	23521010	11103	26.03	2110	2150	2110	2795	1505	2150	2118.44	0.09	0	-6273	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	144	92.83	1.10	12	0.16	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1980	7.83	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
19	20230727	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	21715390	10254	24.04	2110	2150	2110	2795	1505	2150	2117.75	0.09	0	-5921	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	143	92.17	1.09	12	0.15	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
20	20230727	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	13290665	6276	14.71	2110	2150	2110	2795	1505	2150	2117.70	0.09	0	-3489	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	143	92.17	1.09	12	0.09	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
21	20230727	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	8948245	4225	9.90	2110	2150	2110	2795	1505	2150	2117.93	0.09	0	-2512	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	143	91.96	1.09	12	0.06	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
22	20230727	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	5264455	2485	5.83	2110	2150	2110	2795	1505	2150	2118.49	0.09	0	-1525	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	143	91.96	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1980	6.82	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
23	20230727	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	2840690	1341	3.14	2110	2150	2110	2795	1505	2150	2118.34	0.09	0	-714	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	143	92.17	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
24	20230727	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	136000	64	0.15	2110	2150	2110	2795	1505	2150	2125.00	0.09	0	-42	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	145	93.26	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
25	20230727	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25720	12	0.03	2110	2150	2110	2795	1505	2150	2143.33	0.09	0	0	2216	2182	2141	2107	2066	2187	2112	7	645	100	1540	5	1	6760000	145	93.48	1.10	12	0.00	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
26	20230726	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	91220360	42658	1075.86	2150	2175	2100	2820	1520	2170	2138.41	0.09	0	-132	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	145	93.48	1.10	12	0.63	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
27	20230726	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	79241325	37128	936.39	2150	2175	2100	2820	1520	2170	2134.27	0.09	0	-132	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	145	93.48	1.10	12	0.55	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
28	20230726	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-50	5	-2.30	68564000	32068	808.78	2150	2175	2100	2820	1520	2170	2138.08	0.09	0	-122	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	143	92.17	1.09	12	0.47	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
29	20230726	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-50	5	-2.30	68297980	31942	805.60	2150	2175	2100	2820	1520	2170	2138.19	0.09	0	-92	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	143	92.17	1.09	12	0.47	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
30	20230726	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-65	5	-3.00	67771080	31692	799.29	2150	2175	2100	2820	1520	2170	2138.43	0.09	0	-52	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	142	91.52	1.08	12	0.47	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1980	6.31	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
31	20230726	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-50	5	-2.30	34056505	15697	395.89	2150	2175	2110	2820	1520	2170	2169.62	0.09	0	0	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	143	92.17	1.09	12	0.23	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1980	7.07	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
32	20230726	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	31679750	14574	367.57	2150	2175	2145	2820	1520	2170	2173.72	0.09	0	0	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	145	93.26	1.10	12	0.22	23.00	1949.00	2220	20230623	-3.38	1980	20221129	8.33	2220	-3.38	20230623	2005	6.98	20230102	2220	-3.38	20230623	1980	8.33	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
33	20230726	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	26000	12	0.30	2150	2170	2150	2820	1520	2170	2166.67	0.09	0	0	2193	2181	2163	2151	2133	2187	2157	7	650	100	1560	5	1	6760000	147	94.35	1.11	12	0.00	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6383	N	N	0	N	00	N
34	20230725	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	8531045	3965	52.61	2150	2175	2145	2830	1530	2180	2151.59	0.09	0	-350	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	147	94.35	1.11	12	0.06	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
35	20230725	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	8531045	3965	52.61	2150	2175	2145	2830	1530	2180	2151.59	0.09	0	-350	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	147	94.35	1.11	12	0.06	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
36	20230725	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	5796790	2693	35.73	2150	2175	2145	2830	1530	2180	2152.54	0.09	0	-298	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	146	93.91	1.11	12	0.04	23.00	1949.00	2220	20230623	-2.70	1980	20221129	9.09	2220	-2.70	20230623	2005	7.73	20230102	2220	-2.70	20230623	1980	9.09	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
37	20230725	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	5524530	2567	34.06	2150	2175	2145	2830	1530	2180	2152.13	0.09	0	-288	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	146	94.13	1.11	12	0.04	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
38	20230725	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	4465845	2078	27.57	2150	2175	2145	2830	1530	2180	2149.11	0.09	0	-47	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	146	94.13	1.11	12	0.03	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
39	20230725	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	4247180	1977	26.23	2150	2175	2145	2830	1530	2180	2148.30	0.09	0	-47	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	146	94.13	1.11	12	0.03	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
40	20230725	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	4247180	1977	26.23	2150	2175	2145	2830	1530	2180	2148.30	0.09	0	-47	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	146	94.13	1.11	12	0.03	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
41	20230725	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	26050	12	0.16	2150	2175	2150	2830	1530	2180	2170.83	0.09	0	0	2200	2190	2170	2160	2140	2195	2165	7	650	100	1560	5	1	6760000	147	94.57	1.12	12	0.00	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
42	20230724	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	16253210	7537	62.27	2155	2180	2150	2830	1530	2180	2156.46	0.09	0	-2837	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	147	94.78	1.12	12	0.11	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
43	20230724	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	15805845	7330	60.56	2155	2175	2150	2830	1530	2180	2156.32	0.09	0	-2903	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	147	94.57	1.12	12	0.11	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
44	20230724	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	10480550	4868	40.22	2155	2170	2150	2830	1530	2180	2152.95	0.09	0	-2972	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	147	94.35	1.11	12	0.07	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
45	20230724	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	8673790	4030	33.29	2155	2170	2150	2830	1530	2180	2152.31	0.09	0	-2340	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	145	93.48	1.10	12	0.06	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
46	20230724	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	6393605	2970	24.54	2155	2170	2150	2830	1530	2180	2152.73	0.09	0	-1580	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	145	93.48	1.10	12	0.04	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
47	20230724	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	5122950	2379	19.65	2155	2170	2150	2830	1530	2180	2153.40	0.09	0	-1063	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	145	93.48	1.10	12	0.04	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
48	20230724	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	3038995	1411	11.66	2155	2170	2150	2830	1530	2180	2153.79	0.09	0	-270	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	145	93.48	1.10	12	0.02	23.00	1949.00	2220	20230623	-3.15	1980	20221129	8.59	2220	-3.15	20230623	2005	7.23	20230102	2220	-3.15	20230623	1980	8.59	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
49	20230724	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	4310	2	0.02	2155	2155	2155	2830	1530	2180	2155.00	0.09	0	0	2210	2195	2175	2160	2140	2202	2167	7	650	100	1560	5	1	6760000	146	93.70	1.11	12	0.00	23.00	1949.00	2220	20230623	-2.93	1980	20221129	8.84	2220	-2.93	20230623	2005	7.48	20230102	2220	-2.93	20230623	1980	8.84	20221129	0.07	N	430220	100	6 억		6398	N	N	0	N	00	N
50	20230721	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26180340	12104	1346.38	2165	2190	2155	2840	1530	2185	2162.95	0.09	0	-8594	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	147	94.78	1.12	12	0.18	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
51	20230721	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	24886860	11507	1279.98	2165	2190	2155	2840	1530	2185	2162.76	0.09	0	-8160	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	147	94.57	1.12	12	0.17	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
52	20230721	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	13697950	6332	704.34	2165	2190	2160	2840	1530	2185	2163.29	0.09	0	-4489	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	146	93.91	1.11	12	0.09	23.00	1949.00	2220	20230623	-2.70	1980	20221129	9.09	2220	-2.70	20230623	2005	7.73	20230102	2220	-2.70	20230623	1980	9.09	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
53	20230721	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	7343205	3390	377.09	2165	2190	2160	2840	1530	2185	2166.14	0.09	0	-2723	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	146	93.91	1.11	12	0.05	23.00	1949.00	2220	20230623	-2.70	1980	20221129	9.09	2220	-2.70	20230623	2005	7.73	20230102	2220	-2.70	20230623	1980	9.09	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
54	20230721	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	4802230	2214	246.27	2165	2190	2160	2840	1530	2185	2169.03	0.09	0	-1595	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	146	93.91	1.11	12	0.03	23.00	1949.00	2220	20230623	-2.70	1980	20221129	9.09	2220	-2.70	20230623	2005	7.73	20230102	2220	-2.70	20230623	1980	9.09	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
55	20230721	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2895060	1334	148.39	2165	2190	2165	2840	1530	2185	2170.21	0.09	0	-859	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	147	94.35	1.11	12	0.02	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
56	20230721	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	189070	87	9.68	2165	2190	2165	2840	1530	2185	2173.22	0.09	0	-4	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
57	20230721	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	26230	12	1.33	2165	2190	2165	2840	1530	2185	2185.83	0.09	0	0	2195	2190	2180	2175	2165	2192	2177	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6408	N	N	0	N	00	N
58	20230720	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1958575	899	64.96	2170	2185	2170	2840	1530	2185	2178.62	0.10	0	-186	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
59	20230720	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1934545	888	64.16	2170	2185	2170	2840	1530	2185	2178.54	0.10	0	-185	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
60	20230720	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1019460	469	33.89	2170	2185	2170	2840	1530	2185	2173.69	0.10	0	-99	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
61	20230720	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	740835	341	24.64	2170	2185	2170	2840	1530	2185	2172.54	0.10	0	-27	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
62	20230720	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	740835	341	24.64	2170	2185	2170	2840	1530	2185	2172.54	0.10	0	-27	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
63	20230720	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	740835	341	24.64	2170	2185	2170	2840	1530	2185	2172.54	0.10	0	-27	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
64	20230720	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	740835	341	24.64	2170	2185	2170	2840	1530	2185	2172.54	0.10	0	-27	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
65	20230720	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	26190	12	0.87	2170	2185	2170	2840	1530	2185	2182.50	0.10	0	0	2208	2196	2183	2171	2158	2202	2177	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
66	20230719	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3005850	1384	5.69	2170	2195	2170	2845	1535	2190	2171.86	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.02	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
67	20230719	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2979630	1372	5.64	2170	2195	2170	2845	1535	2190	2171.74	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.02	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
68	20230719	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1234525	568	2.33	2170	2195	2170	2845	1535	2190	2173.46	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
69	20230719	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1234525	568	2.33	2170	2195	2170	2845	1535	2190	2173.46	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
70	20230719	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1071210	493	2.03	2170	2195	2170	2845	1535	2190	2172.84	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
71	20230719	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1071210	493	2.03	2170	2195	2170	2845	1535	2190	2172.84	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
72	20230719	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1071210	493	2.03	2170	2195	2170	2845	1535	2190	2172.84	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
73	20230719	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	26290	12	0.05	2170	2195	2170	2845	1535	2190	2190.83	0.10	0	0	2216	2202	2181	2167	2146	2210	2175	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6476	N	N	0	N	00	N
74	20230718	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	52997200	24340	86.43	2185	2195	2160	2840	1530	2185	2177.37	0.10	0	-3404	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.36	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
75	20230718	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	52953445	24320	86.36	2185	2195	2160	2840	1530	2185	2177.36	0.10	0	-3382	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	147	94.35	1.11	12	0.36	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
76	20230718	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	50623410	23244	82.54	2185	2195	2165	2840	1530	2185	2177.91	0.10	0	-2562	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	146	94.13	1.11	12	0.34	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
77	20230718	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	48191165	22121	78.55	2185	2195	2165	2840	1530	2185	2178.53	0.10	0	-1629	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	146	94.13	1.11	12	0.33	23.00	1949.00	2220	20230623	-2.48	1980	20221129	9.34	2220	-2.48	20230623	2005	7.98	20230102	2220	-2.48	20230623	1980	9.34	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
78	20230718	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	45297890	20786	73.81	2185	2195	2170	2840	1530	2185	2179.25	0.10	0	-724	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	147	94.35	1.11	12	0.31	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
79	20230718	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	43572440	19991	70.99	2185	2195	2175	2840	1530	2185	2179.60	0.10	0	11	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	147	94.57	1.12	12	0.30	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
80	20230718	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26320	12	0.04	2185	2195	2185	2840	1530	2185	2193.33	0.10	0	0	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
81	20230718	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26320	12	0.04	2185	2195	2185	2840	1530	2185	2193.33	0.10	0	0	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
82	20230717	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	61651860	28160	90.39	2180	2200	2170	2845	1535	2190	2189.34	0.10	0	16331	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.42	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
83	20230717	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	61638750	28154	90.37	2180	2200	2170	2845	1535	2190	2189.34	0.10	0	16331	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.42	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
84	20230717	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	61627825	28149	90.36	2180	2200	2170	2845	1535	2190	2189.34	0.10	0	16331	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.42	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
85	20230717	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	50709225	23132	74.25	2180	2200	2170	2845	1535	2190	2192.17	0.10	0	16341	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.34	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
86	20230717	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	50709225	23132	74.25	2180	2200	2170	2845	1535	2190	2192.17	0.10	0	16341	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.34	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
87	20230717	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	50271225	22932	73.61	2180	2200	2170	2845	1535	2190	2192.19	0.10	0	16534	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.34	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
88	20230717	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	48038570	21908	70.32	2180	2200	2170	2845	1535	2190	2192.74	0.10	0	16537	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	149	95.65	1.13	12	0.32	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
89	20230717	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	26360	12	0.04	2180	2200	2180	2845	1535	2190	2196.67	0.10	0	0	2220	2205	2195	2180	2170	2212	2187	7	655	100	1570	5	1	6760000	149	95.65	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6487	N	N	0	N	00	N
90	20230714	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	68188165	31153	77.95	2185	2210	2185	2860	1540	2200	2188.82	0.09	0	76	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	148	95.22	1.12	12	0.46	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
91	20230714	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	67765495	30960	77.46	2185	2210	2185	2860	1540	2200	2188.81	0.09	0	76	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.46	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
92	20230714	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	48883320	22330	55.87	2185	2210	2185	2860	1540	2200	2189.13	0.09	0	76	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.33	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
93	20230714	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	48883320	22330	55.87	2185	2210	2185	2860	1540	2200	2189.13	0.09	0	76	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.33	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
94	20230714	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	44491320	20320	50.84	2185	2210	2185	2860	1540	2200	2189.53	0.09	0	76	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.30	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
95	20230714	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22604980	10310	25.80	2185	2210	2185	2860	1540	2200	2192.53	0.09	0	76	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.15	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
96	20230714	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	173335	79	0.20	2185	2210	2185	2860	1540	2200	2194.11	0.09	0	0	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
97	20230714	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	26455	12	0.03	2185	2210	2185	2860	1540	2200	2204.58	0.09	0	0	2226	2212	2196	2182	2166	2220	2190	7	660	100	1580	5	1	6760000	149	96.09	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.45	1980	20221129	11.62	2220	-0.45	20230623	2005	10.22	20230102	2220	-0.45	20230623	1980	11.62	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
98	20230713	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	87695180	39967	378.12	2180	2210	2180	2860	1540	2200	2194.19	0.09	0	21560	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.59	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
99	20230713	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	87629180	39937	377.83	2180	2210	2180	2860	1540	2200	2194.19	0.09	0	21560	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.59	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
100	20230713	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	87629180	39937	377.83	2180	2210	2180	2860	1540	2200	2194.19	0.09	0	21560	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.59	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
101	20230713	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	15267110	6960	65.85	2180	2210	2180	2860	1540	2200	2193.55	0.09	0	4284	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.10	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
102	20230713	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	15267110	6960	65.85	2180	2210	2180	2860	1540	2200	2193.55	0.09	0	4284	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.10	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
103	20230713	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13064315	5961	56.40	2180	2210	2180	2860	1540	2200	2191.63	0.09	0	5000	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.09	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
104	20230713	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	13062110	5960	56.39	2180	2210	2180	2860	1540	2200	2191.63	0.09	0	5000	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.09	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
105	20230713	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26360	12	0.11	2180	2200	2180	2860	1540	2200	2196.67	0.09	0	0	2223	2211	2198	2186	2173	2217	2192	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
106	20230712	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	23210130	10570	143.21	2185	2210	2185	2865	1545	2205	2195.85	0.09	0	5410	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.16	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
107	20230712	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	22841885	10402	140.93	2185	2210	2185	2865	1545	2205	2195.91	0.09	0	5497	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	148	95.22	1.12	12	0.15	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
108	20230712	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	18545120	8444	114.40	2185	2210	2185	2865	1545	2205	2196.25	0.09	0	4365	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.12	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
109	20230712	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11470080	5221	70.74	2185	2210	2185	2865	1545	2205	2196.91	0.09	0	1771	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.08	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
110	20230712	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	8547955	3890	52.70	2185	2210	2185	2865	1545	2205	2197.42	0.09	0	1074	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.06	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
111	20230712	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	6082970	2767	37.49	2185	2210	2185	2865	1545	2205	2198.40	0.09	0	469	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.04	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
112	20230712	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	158470	72	0.98	2185	2210	2185	2865	1545	2205	2200.97	0.09	0	0	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	149	95.65	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
113	20230712	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	92320	42	0.57	2185	2210	2185	2865	1545	2205	2198.10	0.09	0	0	2221	2212	2196	2187	2171	2217	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6411	N	N	0	N	00	N
114	20230711	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	16233575	7381	71.72	2180	2205	2180	2860	1540	2200	2199.37	0.09	0	-490	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.11	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
115	20230711	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16158775	7347	71.39	2180	2205	2180	2860	1540	2200	2199.37	0.09	0	-478	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.11	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
116	20230711	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3290215	1497	14.55	2180	2205	2180	2860	1540	2200	2197.87	0.09	0	-392	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.02	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
117	20230711	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2796115	1272	12.36	2180	2205	2180	2860	1540	2200	2198.20	0.09	0	-309	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.02	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
118	20230711	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2392010	1088	10.57	2180	2205	2180	2860	1540	2200	2198.54	0.09	0	-218	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.02	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
119	20230711	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2220800	1010	9.81	2180	2205	2180	2860	1540	2200	2198.81	0.09	0	-140	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	148	95.43	1.13	12	0.01	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
120	20230711	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1111625	505	4.91	2180	2205	2180	2860	1540	2200	2201.24	0.09	0	-51	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	148	95.22	1.12	12	0.01	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
121	20230711	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	26395	12	0.12	2180	2205	2180	2860	1540	2200	2199.58	0.09	0	0	2210	2205	2195	2190	2180	2207	2192	7	660	100	1580	5	1	6760000	149	95.87	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.68	1980	20221129	11.36	2220	-0.68	20230623	2005	9.98	20230102	2220	-0.68	20230623	1980	11.36	20221129	0.07	N	430220	100	6 억		6405	N	N	0	N	00	N
122	20230710	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22569325	10292	110.26	2185	2200	2185	2850	1540	2195	2192.90	0.09	0	33	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	149	95.65	1.13	12	0.15	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
123	20230710	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22569325	10292	110.26	2185	2200	2185	2850	1540	2195	2192.90	0.09	0	33	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	149	95.65	1.13	12	0.15	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
124	20230710	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22440095	10233	109.63	2185	2200	2185	2850	1540	2195	2192.91	0.09	0	0	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	149	95.65	1.13	12	0.15	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
125	20230710	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	11037725	5018	53.76	2185	2200	2185	2850	1540	2195	2199.63	0.09	0	0	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	149	95.65	1.13	12	0.07	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
126	20230710	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	11037725	5018	53.76	2185	2200	2185	2850	1540	2195	2199.63	0.09	0	0	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	149	95.65	1.13	12	0.07	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
127	20230710	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	11037725	5018	53.76	2185	2200	2185	2850	1540	2195	2199.63	0.09	0	0	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	149	95.65	1.13	12	0.07	23.00	1949.00	2220	20230623	-0.90	1980	20221129	11.11	2220	-0.90	20230623	2005	9.73	20230102	2220	-0.90	20230623	1980	11.11	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
128	20230710	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26320	12	0.13	2185	2195	2185	2850	1540	2195	2193.33	0.09	0	0	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
129	20230710	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26320	12	0.13	2185	2195	2185	2850	1540	2195	2193.33	0.09	0	0	2231	2212	2196	2177	2161	2222	2187	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.00	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
130	20230707	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20479730	9334	61.79	2185	2215	2180	2850	1540	2195	2194.10	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.14	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
131	20230707	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20479730	9334	61.79	2185	2215	2180	2850	1540	2195	2194.10	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.14	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
132	20230707	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20479730	9334	61.79	2185	2215	2180	2850	1540	2195	2194.10	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.14	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
133	20230707	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20479730	9334	61.79	2185	2215	2180	2850	1540	2195	2194.10	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.14	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
134	20230707	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19710990	8983	59.47	2185	2215	2180	2850	1540	2195	2194.25	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.13	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
135	20230707	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19710990	8983	59.47	2185	2215	2180	2850	1540	2195	2194.25	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.13	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
136	20230707	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19710990	8983	59.47	2185	2215	2180	2850	1540	2195	2194.25	0.09	0	8500	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.13	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
137	20230707	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	26495	12	0.08	2185	2215	2185	2850	1540	2195	2207.92	0.09	0	0	2235	2215	2195	2175	2155	2225	2185	7	655	100	1580	5	1	6760000	150	96.30	1.14	12	0.00	23.00	1949.00	2220	20230623	-0.23	1980	20221129	11.87	2220	-0.23	20230623	2005	10.47	20230102	2220	-0.23	20230623	1980	11.87	20221129	0.07	N	430220	100	6 억		6372	N	N	0	N	00	N
138	20230706	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	33020040	15105	60.56	2175	2215	2175	2850	1540	2195	2186.03	0.10	0	5338	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.22	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
139	20230706	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	32240745	14749	59.14	2175	2215	2175	2850	1540	2195	2185.96	0.10	0	5235	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	148	95.00	1.12	12	0.22	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
140	20230706	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	30265735	13846	55.52	2175	2215	2175	2850	1540	2195	2185.88	0.10	0	5136	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.20	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
141	20230706	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	21823905	9983	40.03	2175	2215	2175	2850	1540	2195	2186.11	0.10	0	2710	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	148	95.00	1.12	12	0.15	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
142	20230706	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	19694450	9007	36.11	2175	2215	2175	2850	1540	2195	2186.57	0.10	0	3261	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	147	94.78	1.12	12	0.13	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
143	20230706	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	17707375	8096	32.46	2175	2215	2175	2850	1540	2195	2187.18	0.10	0	3785	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	147	94.78	1.12	12	0.12	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
144	20230706	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4849855	2213	8.87	2175	2215	2175	2850	1540	2195	2191.53	0.10	0	-557	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	148	95.43	1.13	12	0.03	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
145	20230706	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	350945	160	0.64	2175	2210	2175	2850	1540	2195	2193.41	0.10	0	-114	2218	2206	2188	2176	2158	2212	2182	7	655	100	1580	5	1	6760000	149	96.09	1.13	12	0.00	23.00	1949.00	2220	20230623	-0.45	1980	20221129	11.62	2220	-0.45	20230623	2005	10.22	20230102	2220	-0.45	20230623	1980	11.62	20221129	0.07	N	430220	100	6 억		6477	N	N	0	N	00	N
146	20230705	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	54651325	24941	162.70	2170	2200	2170	2840	1530	2185	2191.22	0.10	0	7589	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.37	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
147	20230705	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	53665805	24492	159.78	2170	2200	2170	2840	1530	2185	2191.16	0.10	0	7405	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.36	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
148	20230705	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	47345170	21613	140.99	2170	2200	2170	2840	1530	2185	2190.59	0.10	0	5845	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.32	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
149	20230705	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	31559755	14428	94.12	2170	2200	2170	2840	1530	2185	2187.40	0.10	0	3929	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.21	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
150	20230705	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	25754280	11784	76.87	2170	2200	2170	2840	1530	2185	2185.53	0.10	0	2477	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.17	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
151	20230705	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	18173785	8320	54.28	2170	2200	2170	2840	1530	2185	2184.35	0.10	0	579	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.12	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
152	20230705	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	10369080	4750	30.99	2170	2200	2170	2840	1530	2185	2182.96	0.10	0	-670	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.07	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
153	20230705	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	185085	85	0.55	2170	2185	2170	2840	1530	2185	2177.47	0.10	0	-80	2215	2200	2185	2170	2155	2207	2177	7	655	100	1570	5	1	6760000	147	94.57	1.12	12	0.00	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
154	20230704	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	33549010	15329	110.70	2170	2200	2170	2840	1530	2185	2188.60	0.10	0	6365	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.23	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
155	20230704	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	31720485	14493	104.67	2170	2200	2170	2840	1530	2185	2188.68	0.10	0	6285	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.21	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
156	20230704	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26421355	12074	87.20	2170	2200	2170	2840	1530	2185	2188.29	0.10	0	5223	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	147	94.78	1.12	12	0.18	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
157	20230704	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	20895690	9554	69.00	2170	2200	2170	2840	1530	2185	2187.11	0.10	0	4110	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	148	95.00	1.12	12	0.14	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
158	20230704	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	15426370	7057	50.96	2170	2195	2170	2840	1530	2185	2185.97	0.10	0	2755	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	148	95.43	1.13	12	0.10	23.00	1949.00	2220	20230623	-1.13	1980	20221129	10.86	2220	-1.13	20230623	2005	9.48	20230102	2220	-1.13	20230623	1980	10.86	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
159	20230704	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	9895610	4530	32.71	2170	2195	2170	2840	1530	2185	2184.46	0.10	0	1219	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.07	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
160	20230704	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4257825	1951	14.09	2170	2195	2170	2840	1530	2185	2182.38	0.10	0	-267	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	148	95.22	1.12	12	0.03	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
161	20230704	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	332230	153	1.10	2170	2195	2170	2840	1530	2185	2171.44	0.10	0	-144	2205	2195	2180	2170	2155	2200	2175	7	655	100	1570	5	1	6760000	147	94.35	1.11	12	0.00	23.00	1949.00	2220	20230623	-2.25	1980	20221129	9.60	2220	-2.25	20230623	2005	8.23	20230102	2220	-2.25	20230623	1980	9.60	20221129	0.07	N	430220	100	6 억		6473	N	N	0	N	00	N
162	20230703	160959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	30203685	13847	76.73	2165	2190	2165	2830	1530	2180	2181.24	0.10	0	10916	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	148	95.00	1.12	12	0.20	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
163	20230703	151009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	29497070	13524	74.94	2165	2190	2165	2830	1530	2180	2181.09	0.10	0	10775	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	148	95.00	1.12	12	0.20	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
164	20230703	141010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	26608665	12203	67.62	2165	2190	2165	2830	1530	2180	2180.50	0.10	0	9928	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	148	95.00	1.12	12	0.18	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
165	20230703	131002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	10	2	0.46	17555945	8066	44.70	2165	2190	2165	2830	1530	2180	2176.54	0.10	0	6076	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	148	95.22	1.12	12	0.12	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
166	20230703	121009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	10	2	0.46	14992725	6893	38.20	2165	2190	2165	2830	1530	2180	2175.07	0.10	0	5209	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	148	95.22	1.12	12	0.10	23.00	1949.00	2220	20230623	-1.35	1980	20221129	10.61	2220	-1.35	20230623	2005	9.23	20230102	2220	-1.35	20230623	1980	10.61	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
167	20230703	111003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	5825020	2674	14.82	2165	2190	2165	2830	1530	2180	2178.39	0.10	0	1498	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	147	94.78	1.12	12	0.04	23.00	1949.00	2220	20230623	-1.80	1980	20221129	10.10	2220	-1.80	20230623	2005	8.73	20230102	2220	-1.80	20230623	1980	10.10	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
168	20230703	100948	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	3015585	1386	7.68	2165	2185	2165	2830	1530	2180	2175.75	0.10	0	661	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	147	94.57	1.12	12	0.02	23.00	1949.00	2220	20230623	-2.03	1980	20221129	9.85	2220	-2.03	20230623	2005	8.48	20230102	2220	-2.03	20230623	1980	9.85	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N
169	20230703	090959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	127935	59	0.33	2165	2185	2165	2830	1530	2180	2168.39	0.10	0	0	2193	2186	2173	2166	2153	2190	2170	7	650	100	1560	5	1	6760000	148	95.00	1.12	12	0.00	23.00	1949.00	2220	20230623	-1.58	1980	20221129	10.35	2220	-1.58	20230623	2005	8.98	20230102	2220	-1.58	20230623	1980	10.35	20221129	0.07	N	430220	100	6 억		6556	N	N	0	N	00	N