KissMeData/405640/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	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	53382405	24037	52.16	2225	2230	2205	2890	1560	2225	2220.84	0.15	0	-479	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	100	221.00	1.17	12	0.53	10.00	1881.00	2305	20230705	-4.12	1985	20221207	11.34	2305	-4.12	20230705	2000	10.50	20230103	2305	-4.12	20230705	1985	11.34	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
3	20230731	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	52074705	23445	50.87	2225	2230	2205	2890	1560	2225	2221.14	0.15	0	-432	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	100	221.00	1.17	12	0.52	10.00	1881.00	2305	20230705	-4.12	1985	20221207	11.34	2305	-4.12	20230705	2000	10.50	20230103	2305	-4.12	20230705	1985	11.34	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
4	20230731	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	35798660	16099	34.93	2225	2230	2205	2890	1560	2225	2223.66	0.15	0	0	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	101	222.00	1.18	12	0.35	10.00	1881.00	2305	20230705	-3.69	1985	20221207	11.84	2305	-3.69	20230705	2000	11.00	20230103	2305	-3.69	20230705	1985	11.84	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
5	20230731	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	14030490	6320	13.71	2225	2230	2205	2890	1560	2225	2220.01	0.15	0	0	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	101	222.50	1.18	12	0.14	10.00	1881.00	2305	20230705	-3.47	1985	20221207	12.09	2305	-3.47	20230705	2000	11.25	20230103	2305	-3.47	20230705	1985	12.09	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
6	20230731	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	12835665	5783	12.55	2225	2230	2205	2890	1560	2225	2219.55	0.15	0	0	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	101	222.50	1.18	12	0.13	10.00	1881.00	2305	20230705	-3.47	1985	20221207	12.09	2305	-3.47	20230705	2000	11.25	20230103	2305	-3.47	20230705	1985	12.09	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
7	20230731	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	3049190	1378	2.99	2225	2225	2205	2890	1560	2225	2212.76	0.15	0	0	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	101	222.00	1.18	12	0.03	10.00	1881.00	2305	20230705	-3.69	1985	20221207	11.84	2305	-3.69	20230705	2000	11.00	20230103	2305	-3.69	20230705	1985	11.84	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
8	20230731	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	2907110	1314	2.85	2225	2225	2205	2890	1560	2225	2212.41	0.15	0	0	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	101	222.50	1.18	12	0.03	10.00	1881.00	2305	20230705	-3.47	1985	20221207	12.09	2305	-3.47	20230705	2000	11.25	20230103	2305	-3.47	20230705	1985	12.09	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
9	20230731	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	393805	177	0.38	2225	2225	2205	2890	1560	2225	2224.89	0.15	0	0	2275	2250	2215	2190	2155	2262	2202	5	665	100	1600	5	1	4535000	100	220.50	1.17	12	0.00	10.00	1881.00	2305	20230705	-4.34	1985	20221207	11.08	2305	-4.34	20230705	2000	10.25	20230103	2305	-4.34	20230705	1985	11.08	20221207	0.15	N	405640	100	4 억		6978	N	N	0	N	00	N
10	20230728	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	101659320	46085	122.77	2200	2240	2180	2850	1540	2195	2205.91	0.16	0	-55	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	101	222.50	1.18	12	1.02	10.00	1881.00	2305	20230705	-3.47	1985	20221207	12.09	2305	-3.47	20230705	2000	11.25	20230103	2305	-3.47	20230705	1985	12.09	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
11	20230728	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	96798220	43897	116.94	2200	2240	2180	2850	1540	2195	2205.12	0.16	0	-55	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	220.00	1.17	12	0.97	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
12	20230728	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	85635670	38848	103.49	2200	2240	2180	2850	1540	2195	2204.38	0.16	0	-46	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	220.50	1.17	12	0.86	10.00	1881.00	2305	20230705	-4.34	1985	20221207	11.08	2305	-4.34	20230705	2000	10.25	20230103	2305	-4.34	20230705	1985	11.08	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
13	20230728	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	80501360	36521	97.29	2200	2240	2180	2850	1540	2195	2204.25	0.16	0	-46	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	221.00	1.17	12	0.81	10.00	1881.00	2305	20230705	-4.12	1985	20221207	11.34	2305	-4.12	20230705	2000	10.50	20230103	2305	-4.12	20230705	1985	11.34	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
14	20230728	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	75004840	34034	90.67	2200	2240	2180	2850	1540	2195	2203.82	0.16	0	-46	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	221.00	1.17	12	0.75	10.00	1881.00	2305	20230705	-4.12	1985	20221207	11.34	2305	-4.12	20230705	2000	10.50	20230103	2305	-4.12	20230705	1985	11.34	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
15	20230728	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	69120540	31374	83.58	2200	2240	2180	2850	1540	2195	2203.12	0.16	0	-46	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	221.50	1.18	12	0.69	10.00	1881.00	2305	20230705	-3.90	1985	20221207	11.59	2305	-3.90	20230705	2000	10.75	20230103	2305	-3.90	20230705	1985	11.59	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
16	20230728	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	49903705	22710	60.50	2200	2230	2180	2850	1540	2195	2197.43	0.16	0	-45	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	220.00	1.17	12	0.50	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
17	20230728	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	24200	11	0.03	2200	2200	2200	2850	1540	2195	2200.00	0.16	0	0	2245	2220	2175	2150	2105	2232	2162	5	655	100	1580	5	1	4535000	100	220.00	1.17	12	0.00	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7032	N	N	0	N	00	N
18	20230727	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	40	2	1.86	80921825	37537	206.52	2160	2200	2130	2800	1510	2155	2155.79	0.16	-97	-6113	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	100	219.50	1.17	12	0.83	10.00	1881.00	2305	20230705	-4.77	1985	20221207	10.58	2305	-4.77	20230705	2000	9.75	20230103	2305	-4.77	20230705	1985	10.58	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
19	20230727	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	77038655	35760	196.74	2160	2185	2130	2800	1510	2155	2154.32	0.16	-97	-5912	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	98	215.50	1.15	12	0.79	10.00	1881.00	2305	20230705	-6.51	1985	20221207	8.56	2305	-6.51	20230705	2000	7.75	20230103	2305	-6.51	20230705	1985	8.56	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
20	20230727	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	66549820	30893	169.97	2160	2180	2130	2800	1510	2155	2154.20	0.16	-97	-4705	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	97	214.00	1.14	12	0.68	10.00	1881.00	2305	20230705	-7.16	1985	20221207	7.81	2305	-7.16	20230705	2000	7.00	20230103	2305	-7.16	20230705	1985	7.81	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
21	20230727	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	59468515	27585	151.77	2160	2180	2130	2800	1510	2155	2155.83	0.16	-97	-3494	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	97	213.50	1.14	12	0.61	10.00	1881.00	2305	20230705	-7.38	1985	20221207	7.56	2305	-7.38	20230705	2000	6.75	20230103	2305	-7.38	20230705	1985	7.56	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
22	20230727	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	51146195	23686	130.31	2160	2180	2135	2800	1510	2155	2159.34	0.16	-97	-2282	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	97	213.50	1.14	12	0.52	10.00	1881.00	2305	20230705	-7.38	1985	20221207	7.56	2305	-7.38	20230705	2000	6.75	20230103	2305	-7.38	20230705	1985	7.56	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
23	20230727	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	37238460	17242	94.86	2160	2180	2155	2800	1510	2155	2159.75	0.16	-97	-1079	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	98	216.00	1.15	12	0.38	10.00	1881.00	2305	20230705	-6.29	1985	20221207	8.82	2305	-6.29	20230705	2000	8.00	20230103	2305	-6.29	20230705	1985	8.82	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
24	20230727	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	34057715	15768	86.75	2160	2180	2155	2800	1510	2155	2159.93	0.16	-97	-7	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	99	217.50	1.16	12	0.35	10.00	1881.00	2305	20230705	-5.64	1985	20221207	9.57	2305	-5.64	20230705	2000	8.75	20230103	2305	-5.64	20230705	1985	9.57	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
25	20230727	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1569045	727	4.00	2160	2160	2155	2800	1510	2155	2158.25	0.16	-97	0	2215	2185	2160	2130	2105	2172	2117	5	645	100	1550	5	1	4535000	98	216.00	1.15	12	0.02	10.00	1881.00	2305	20230705	-6.29	1985	20221207	8.82	2305	-6.29	20230705	2000	8.00	20230103	2305	-6.29	20230705	1985	8.82	20221207	0.15	N	405640	100	4 억		7085	N	N	0	N	00	N
26	20230726	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-50	5	-2.27	39161065	18176	101.01	2190	2190	2135	2865	1545	2205	2154.55	0.16	0	-105	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	98	215.50	1.15	12	0.40	10.00	1881.00	2305	20230705	-6.51	1985	20221207	8.56	2305	-6.51	20230705	2000	7.75	20230103	2305	-6.51	20230705	1985	8.56	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
27	20230726	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-55	5	-2.49	39049005	18124	100.72	2190	2190	2135	2865	1545	2205	2154.55	0.16	0	-105	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	98	215.00	1.14	12	0.40	10.00	1881.00	2305	20230705	-6.72	1985	20221207	8.31	2305	-6.72	20230705	2000	7.50	20230103	2305	-6.72	20230705	1985	8.31	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
28	20230726	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-55	5	-2.49	35097545	16286	90.51	2190	2190	2135	2865	1545	2205	2155.07	0.16	0	-101	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	98	215.00	1.14	12	0.36	10.00	1881.00	2305	20230705	-6.72	1985	20221207	8.31	2305	-6.72	20230705	2000	7.50	20230103	2305	-6.72	20230705	1985	8.31	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
29	20230726	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-50	5	-2.27	34226790	15881	88.26	2190	2190	2135	2865	1545	2205	2155.20	0.16	0	-100	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	98	215.50	1.15	12	0.35	10.00	1881.00	2305	20230705	-6.51	1985	20221207	8.56	2305	-6.51	20230705	2000	7.75	20230103	2305	-6.51	20230705	1985	8.56	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
30	20230726	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-55	5	-2.49	33121655	15367	85.40	2190	2190	2135	2865	1545	2205	2155.38	0.16	0	-95	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	98	215.00	1.14	12	0.34	10.00	1881.00	2305	20230705	-6.72	1985	20221207	8.31	2305	-6.72	20230705	2000	7.50	20230103	2305	-6.72	20230705	1985	8.31	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
31	20230726	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	22337210	10351	57.52	2190	2190	2135	2865	1545	2205	2157.98	0.16	0	-95	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	99	218.50	1.16	12	0.23	10.00	1881.00	2305	20230705	-5.21	1985	20221207	10.08	2305	-5.21	20230705	2000	9.25	20230103	2305	-5.21	20230705	1985	10.08	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
32	20230726	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-60	5	-2.72	20053845	9287	51.61	2190	2190	2135	2865	1545	2205	2159.35	0.16	0	-90	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	97	214.50	1.14	12	0.20	10.00	1881.00	2305	20230705	-6.94	1985	20221207	8.06	2305	-6.94	20230705	2000	7.25	20230103	2305	-6.94	20230705	1985	8.06	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
33	20230726	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1795800	820	4.56	2190	2190	2190	2865	1545	2205	2190.00	0.16	0	0	2261	2232	2211	2182	2161	2222	2172	5	660	100	1580	5	1	4535000	99	219.00	1.16	12	0.02	10.00	1881.00	2305	20230705	-4.99	1985	20221207	10.33	2305	-4.99	20230705	2000	9.50	20230103	2305	-4.99	20230705	1985	10.33	20221207	0.15	N	405640	100	4 억		7182	N	N	0	N	00	N
34	20230725	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-40	5	-1.78	39486175	17994	98.29	2240	2240	2190	2915	1575	2245	2194.41	0.16	0	4903	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	220.50	1.17	12	0.40	10.00	1881.00	2305	20230705	-4.34	1985	20221207	11.08	2305	-4.34	20230705	2000	10.25	20230103	2305	-4.34	20230705	1985	11.08	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
35	20230725	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	36566750	16670	91.06	2240	2240	2190	2915	1575	2245	2193.57	0.16	0	4903	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	221.00	1.17	12	0.37	10.00	1881.00	2305	20230705	-4.12	1985	20221207	11.34	2305	-4.12	20230705	2000	10.50	20230103	2305	-4.12	20230705	1985	11.34	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
36	20230725	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	35803815	16324	89.17	2240	2240	2190	2915	1575	2245	2193.32	0.16	0	4920	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	220.00	1.17	12	0.36	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
37	20230725	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-40	5	-1.78	35115975	16012	87.46	2240	2240	2190	2915	1575	2245	2193.10	0.16	0	4920	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	220.50	1.17	12	0.35	10.00	1881.00	2305	20230705	-4.34	1985	20221207	11.08	2305	-4.34	20230705	2000	10.25	20230103	2305	-4.34	20230705	1985	11.08	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
38	20230725	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	34596785	15776	86.17	2240	2240	2190	2915	1575	2245	2193.00	0.16	0	4968	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	220.00	1.17	12	0.35	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
39	20230725	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	34574785	15766	86.12	2240	2240	2190	2915	1575	2245	2193.00	0.16	0	4968	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	220.00	1.17	12	0.35	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
40	20230725	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-45	5	-2.00	11442075	5207	28.44	2240	2240	2195	2915	1575	2245	2197.44	0.16	0	-28	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	100	220.00	1.17	12	0.11	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
41	20230725	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	233925	106	0.58	2240	2240	2205	2915	1575	2245	2206.84	0.16	0	-1	2295	2270	2230	2205	2165	2277	2212	5	670	100	1610	5	1	4535000	101	222.50	1.18	12	0.00	10.00	1881.00	2305	20230705	-3.47	1985	20221207	12.09	2305	-3.47	20230705	2000	11.25	20230103	2305	-3.47	20230705	1985	12.09	20221207	0.15	N	405640	100	4 억		7207	N	N	0	N	00	N
42	20230724	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	40794555	18307	145.42	2245	2255	2190	2925	1575	2250	2228.36	0.16	0	2202	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.40	10.00	1881.00	2305	20230705	-2.60	1985	20221207	13.10	2305	-2.60	20230705	2000	12.25	20230103	2305	-2.60	20230705	1985	13.10	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
43	20230724	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-35	5	-1.56	37353730	16765	133.17	2245	2255	2190	2925	1575	2250	2228.08	0.16	0	2290	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	100	221.50	1.18	12	0.37	10.00	1881.00	2305	20230705	-3.90	1985	20221207	11.59	2305	-3.90	20230705	2000	10.75	20230103	2305	-3.90	20230705	1985	11.59	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
44	20230724	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-45	5	-2.00	34652530	15540	123.44	2245	2255	2190	2925	1575	2250	2229.89	0.16	0	3083	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	100	220.50	1.17	12	0.34	10.00	1881.00	2305	20230705	-4.34	1985	20221207	11.08	2305	-4.34	20230705	2000	10.25	20230103	2305	-4.34	20230705	1985	11.08	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
45	20230724	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	32824575	14711	116.86	2245	2255	2190	2925	1575	2250	2231.29	0.16	0	3905	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	100	221.00	1.17	12	0.32	10.00	1881.00	2305	20230705	-4.12	1985	20221207	11.34	2305	-4.12	20230705	2000	10.50	20230103	2305	-4.12	20230705	1985	11.34	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
46	20230724	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-50	5	-2.22	30600050	13703	108.85	2245	2255	2190	2925	1575	2250	2233.09	0.16	0	4621	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	100	220.00	1.17	12	0.30	10.00	1881.00	2305	20230705	-4.56	1985	20221207	10.83	2305	-4.56	20230705	2000	10.00	20230103	2305	-4.56	20230705	1985	10.83	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
47	20230724	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	19806135	8814	70.01	2245	2255	2220	2925	1575	2250	2247.12	0.16	0	5466	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	101	222.50	1.18	12	0.19	10.00	1881.00	2305	20230705	-3.47	1985	20221207	12.09	2305	-3.47	20230705	2000	11.25	20230103	2305	-3.47	20230705	1985	12.09	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
48	20230724	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	17588305	7817	62.09	2245	2255	2220	2925	1575	2250	2250.01	0.16	0	6250	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	101	222.00	1.18	12	0.17	10.00	1881.00	2305	20230705	-3.69	1985	20221207	11.84	2305	-3.69	20230705	2000	11.00	20230103	2305	-3.69	20230705	1985	11.84	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
49	20230724	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1001270	446	3.54	2245	2245	2245	2925	1575	2250	2245.00	0.16	0	-56	2286	2267	2241	2222	2196	2255	2210	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.01	10.00	1881.00	2305	20230705	-2.60	1985	20221207	13.10	2305	-2.60	20230705	2000	12.25	20230103	2305	-2.60	20230705	1985	13.10	20221207	0.15	N	405640	100	4 억		7281	N	N	0	N	00	N
50	20230721	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	28048375	12589	44.88	2260	2260	2215	2935	1585	2260	2228.01	0.16	0	-9122	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.28	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
51	20230721	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-45	5	-1.99	26929770	12085	43.08	2260	2260	2215	2935	1585	2260	2228.36	0.16	0	-8679	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	100	221.50	1.18	12	0.27	10.00	1881.00	2305	20230705	-3.90	1985	20221207	11.59	2305	-3.90	20230705	2000	10.75	20230103	2305	-3.90	20230705	1985	11.59	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
52	20230721	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-40	5	-1.77	19366225	8675	30.93	2260	2260	2215	2935	1585	2260	2232.42	0.16	0	-5357	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	101	222.00	1.18	12	0.19	10.00	1881.00	2305	20230705	-3.69	1985	20221207	11.84	2305	-3.69	20230705	2000	11.00	20230103	2305	-3.69	20230705	1985	11.84	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
53	20230721	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-30	5	-1.33	14535050	6498	23.16	2260	2260	2215	2935	1585	2260	2236.85	0.16	0	-3227	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	101	223.00	1.19	12	0.14	10.00	1881.00	2305	20230705	-3.25	1985	20221207	12.34	2305	-3.25	20230705	2000	11.50	20230103	2305	-3.25	20230705	1985	12.34	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
54	20230721	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-30	5	-1.33	11856600	5293	18.87	2260	2260	2230	2935	1585	2260	2240.05	0.16	0	-2087	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	101	223.00	1.19	12	0.12	10.00	1881.00	2305	20230705	-3.25	1985	20221207	12.34	2305	-3.25	20230705	2000	11.50	20230103	2305	-3.25	20230705	1985	12.34	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
55	20230721	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	8356145	3725	13.28	2260	2260	2235	2935	1585	2260	2243.26	0.16	0	-1027	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	101	223.50	1.19	12	0.08	10.00	1881.00	2305	20230705	-3.04	1985	20221207	12.59	2305	-3.04	20230705	2000	11.75	20230103	2305	-3.04	20230705	1985	12.59	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
56	20230721	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1093110	487	1.74	2260	2260	2240	2935	1585	2260	2244.58	0.16	0	-10	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.01	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
57	20230721	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	241680	107	0.38	2260	2260	2240	2935	1585	2260	2258.69	0.16	0	0	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	224.00	1.19	12	0.00	10.00	1881.00	2305	20230705	-2.82	1985	20221207	12.85	2305	-2.82	20230705	2000	12.00	20230103	2305	-2.82	20230705	1985	12.85	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
58	20230720	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	63149830	28051	51.60	2245	2260	2240	2935	1585	2260	2251.25	0.16	0	4229	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.62	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
59	20230720	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	51992210	23114	42.51	2245	2255	2240	2935	1585	2260	2249.38	0.16	0	4229	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.51	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
60	20230720	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	13275105	5902	10.86	2245	2250	2240	2935	1585	2260	2249.26	0.16	0	5458	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.13	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
61	20230720	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	13275105	5902	10.86	2245	2250	2240	2935	1585	2260	2249.26	0.16	0	5458	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.13	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
62	20230720	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	13108640	5828	10.72	2245	2250	2240	2935	1585	2260	2249.25	0.16	0	5490	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.13	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
63	20230720	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	12634940	5617	10.33	2245	2250	2240	2935	1585	2260	2249.41	0.16	0	5490	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.12	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
64	20230720	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	161640	72	0.13	2245	2245	2245	2935	1585	2260	2245.00	0.16	0	0	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.00	10.00	1881.00	2305	20230705	-2.60	1985	20221207	13.10	2305	-2.60	20230705	2000	12.25	20230103	2305	-2.60	20230705	1985	13.10	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
65	20230720	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.16	0	0	2286	2272	2251	2237	2216	2280	2245	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.00	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
66	20230719	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	121927985	54367	380.67	2245	2265	2230	2950	1590	2270	2242.68	0.16	0	7550	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	1.20	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
67	20230719	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	121853580	54334	380.44	2245	2265	2230	2950	1590	2270	2242.68	0.16	0	7550	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	1.20	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
68	20230719	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	121628580	54234	379.74	2245	2265	2230	2950	1590	2270	2242.66	0.16	0	7650	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	1.20	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
69	20230719	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	121403580	54134	379.04	2245	2265	2230	2950	1590	2270	2242.65	0.16	0	7743	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	1.19	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
70	20230719	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	121383450	54125	378.97	2245	2265	2230	2950	1590	2270	2242.65	0.16	0	7743	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	101	223.00	1.19	12	1.19	10.00	1881.00	2305	20230705	-3.25	1985	20221207	12.34	2305	-3.25	20230705	2000	11.50	20230103	2305	-3.25	20230705	1985	12.34	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
71	20230719	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	66422840	29542	206.85	2245	2265	2240	2950	1590	2270	2248.42	0.16	0	9000	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.65	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
72	20230719	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	65571620	29162	204.19	2245	2265	2240	2950	1590	2270	2248.53	0.16	0	9000	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.64	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
73	20230719	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	7969750	3550	24.86	2245	2245	2245	2950	1590	2270	2245.00	0.16	0	0	2290	2280	2260	2250	2230	2285	2255	5	680	100	1630	5	1	4535000	102	224.50	1.19	12	0.08	10.00	1881.00	2305	20230705	-2.60	1985	20221207	13.10	2305	-2.60	20230705	2000	12.25	20230103	2305	-2.60	20230705	1985	13.10	20221207	0.15	N	405640	100	4 억		7271	N	N	0	N	00	N
74	20230718	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	32300575	14282	82.74	2265	2270	2240	2940	1590	2265	2261.63	0.16	0	-5450	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	103	227.00	1.21	12	0.31	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
75	20230718	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	29826940	13191	76.42	2265	2270	2240	2940	1590	2265	2261.16	0.16	0	-5450	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	102	226.00	1.20	12	0.29	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
76	20230718	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	18900340	8366	48.46	2265	2265	2240	2940	1590	2265	2259.18	0.16	0	-4181	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	102	226.00	1.20	12	0.18	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
77	20230718	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	12810060	5669	32.84	2265	2265	2240	2940	1590	2265	2259.67	0.16	0	-2508	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	102	225.50	1.20	12	0.13	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
78	20230718	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	10261895	4539	26.29	2265	2265	2240	2940	1590	2265	2260.83	0.16	0	-1394	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	102	225.50	1.20	12	0.10	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
79	20230718	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	6371885	2815	16.31	2265	2265	2240	2940	1590	2265	2263.55	0.16	0	0	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	102	225.00	1.20	12	0.06	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
80	20230718	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	5720870	2526	14.63	2265	2265	2240	2940	1590	2265	2264.79	0.16	0	0	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	103	226.50	1.20	12	0.06	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
81	20230718	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2249145	993	5.75	2265	2265	2265	2940	1590	2265	2265.00	0.16	0	0	2288	2276	2258	2246	2228	2282	2252	5	675	100	1630	5	1	4535000	103	226.50	1.20	12	0.02	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7292	N	N	0	N	00	N
82	20230717	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	38962800	17262	170.42	2240	2270	2240	2935	1585	2260	2257.14	0.16	0	11930	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	103	226.50	1.20	12	0.38	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
83	20230717	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	38933360	17249	170.29	2240	2270	2240	2935	1585	2260	2257.14	0.16	0	11930	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.38	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
84	20230717	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	27436960	12127	119.73	2240	2270	2240	2935	1585	2260	2262.47	0.16	0	10831	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	103	227.00	1.21	12	0.27	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
85	20230717	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2457070	1092	10.78	2240	2265	2240	2935	1585	2260	2250.06	0.16	0	-2	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.02	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
86	20230717	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2414260	1073	10.59	2240	2265	2240	2935	1585	2260	2250.01	0.16	0	0	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.02	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
87	20230717	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	2317500	1030	10.17	2240	2265	2240	2935	1585	2260	2250.00	0.16	0	0	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.02	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
88	20230717	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	51745	23	0.23	2240	2265	2240	2935	1585	2260	2249.78	0.16	0	0	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.00	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
89	20230717	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.16	0	0	2283	2271	2253	2241	2223	2277	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.00	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7231	N	N	0	N	00	N
90	20230714	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	22796595	10129	32.47	2250	2265	2235	2950	1590	2270	2248.32	0.16	0	-342	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	0.22	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
91	20230714	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	18202045	8096	25.95	2250	2265	2235	2950	1590	2270	2248.28	0.16	0	-342	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	226.50	1.20	12	0.18	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
92	20230714	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	18202045	8096	25.95	2250	2265	2235	2950	1590	2270	2248.28	0.16	0	-342	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	226.50	1.20	12	0.18	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
93	20230714	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	18181780	8087	25.93	2250	2265	2235	2950	1590	2270	2248.27	0.16	0	-342	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	226.50	1.20	12	0.18	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
94	20230714	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	8262235	3669	11.76	2250	2265	2235	2950	1590	2270	2251.90	0.16	0	-28	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	224.50	1.19	12	0.08	10.00	1881.00	2305	20230705	-2.60	1985	20221207	13.10	2305	-2.60	20230705	2000	12.25	20230103	2305	-2.60	20230705	1985	13.10	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
95	20230714	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	7387165	3279	10.51	2250	2265	2245	2950	1590	2270	2252.87	0.16	0	-28	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	224.50	1.19	12	0.07	10.00	1881.00	2305	20230705	-2.60	1985	20221207	13.10	2305	-2.60	20230705	2000	12.25	20230103	2305	-2.60	20230705	1985	13.10	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
96	20230714	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	432015	192	0.62	2250	2265	2250	2950	1590	2270	2250.08	0.16	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.00	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
97	20230714	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.16	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	227.00	1.21	12	0.00	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
98	20230713	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	70343035	31193	231.81	2260	2270	2250	2950	1590	2270	2255.09	0.16	0	8949	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	227.00	1.21	12	0.69	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
99	20230713	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	69916535	31004	230.41	2260	2270	2250	2950	1590	2270	2255.08	0.16	0	8789	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	225.50	1.20	12	0.68	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
100	20230713	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	64917180	28787	213.93	2260	2270	2250	2950	1590	2270	2255.09	0.16	0	6576	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	0.63	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
101	20230713	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	57070440	25303	188.04	2260	2270	2250	2950	1590	2270	2255.48	0.16	0	5840	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.56	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
102	20230713	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	45905900	20347	151.21	2260	2270	2250	2950	1590	2270	2256.15	0.16	0	8468	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.45	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
103	20230713	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	40176995	17802	132.30	2260	2270	2250	2950	1590	2270	2256.88	0.16	0	8999	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.39	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
104	20230713	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	2081640	920	6.84	2260	2265	2260	2950	1590	2270	2262.65	0.16	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	226.50	1.20	12	0.02	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
105	20230713	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.16	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	4535000	103	227.00	1.21	12	0.00	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7173	N	N	0	N	00	N
106	20230712	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	30349415	13456	663.18	2270	2270	2250	2950	1590	2270	2255.46	0.16	0	-518	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	103	227.00	1.21	12	0.30	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
107	20230712	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	27300560	12107	596.70	2270	2270	2250	2950	1590	2270	2254.94	0.16	0	-502	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	0.27	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
108	20230712	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	24520270	10879	536.18	2270	2270	2250	2950	1590	2270	2253.91	0.16	0	-415	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	103	226.50	1.20	12	0.24	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
109	20230712	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	22947070	10184	501.92	2270	2270	2250	2950	1590	2270	2253.25	0.16	0	-327	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	0.22	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
110	20230712	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	22092790	9806	483.29	2270	2270	2250	2950	1590	2270	2252.99	0.16	0	-240	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	0.22	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
111	20230712	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	19387555	8609	424.30	2270	2270	2250	2950	1590	2270	2252.01	0.16	0	-151	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	102	226.00	1.20	12	0.19	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
112	20230712	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	16446505	7308	360.18	2270	2270	2250	2950	1590	2270	2250.48	0.16	0	-75	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	103	227.00	1.21	12	0.16	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
113	20230712	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	51940	23	1.13	2270	2270	2255	2950	1590	2270	2258.26	0.16	0	0	2290	2280	2270	2260	2250	2285	2265	5	680	100	1630	5	1	4535000	102	225.50	1.20	12	0.00	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7256	N	N	0	N	00	N
114	20230711	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	4590050	2029	17.35	2260	2280	2260	2960	1600	2280	2262.22	0.16	0	-486	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	103	227.00	1.21	12	0.04	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	-1.52	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
115	20230711	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	3353485	1482	12.67	2260	2280	2260	2960	1600	2280	2262.81	0.16	0	-474	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	102	226.00	1.20	12	0.03	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
116	20230711	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	1669535	738	6.31	2260	2280	2260	2960	1600	2280	2262.24	0.16	0	-381	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	102	226.00	1.20	12	0.02	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
117	20230711	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	1380245	610	5.22	2260	2280	2260	2960	1600	2280	2262.70	0.16	0	-305	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	102	226.00	1.20	12	0.01	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
118	20230711	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	1145195	506	4.33	2260	2280	2260	2960	1600	2280	2263.23	0.16	0	-219	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	102	226.00	1.20	12	0.01	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
119	20230711	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	586080	259	2.22	2260	2280	2260	2960	1600	2280	2262.86	0.16	0	-141	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	103	226.50	1.20	12	0.01	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	-1.74	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
120	20230711	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	305205	135	1.15	2260	2280	2260	2960	1600	2280	2260.78	0.16	0	-55	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	102	226.00	1.20	12	0.00	10.00	1881.00	2305	20230705	-1.95	1985	20221207	13.85	2305	-1.95	20230705	2000	13.00	20230103	2305	-1.95	20230705	1985	13.85	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
121	20230711	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.16	0	0	2320	2300	2275	2255	2230	2310	2265	5	680	100	1640	5	1	4535000	103	228.00	1.21	12	0.00	10.00	1881.00	2305	20230705	-1.08	1985	20221207	14.86	2305	-1.08	20230705	2000	14.00	20230103	2305	-1.08	20230705	1985	14.86	20221207	0.15	N	405640	100	4 억		7258	N	N	0	N	00	N
122	20230710	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	26526115	11693	122.03	2275	2295	2250	2980	1610	2295	2268.55	0.16	0	-46	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	103	228.00	1.21	12	0.26	10.00	1881.00	2305	20230705	-1.08	1985	20221207	14.86	2305	-1.08	20230705	2000	14.00	20230103	2305	-1.08	20230705	1985	14.86	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
123	20230710	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	26316100	11600	121.06	2275	2295	2250	2980	1610	2295	2268.63	0.16	0	-46	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	102	225.50	1.20	12	0.26	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
124	20230710	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	25383900	11186	116.74	2275	2295	2250	2980	1610	2295	2269.26	0.16	0	-46	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	102	225.50	1.20	12	0.25	10.00	1881.00	2305	20230705	-2.17	1985	20221207	13.60	2305	-2.17	20230705	2000	12.75	20230103	2305	-2.17	20230705	1985	13.60	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
125	20230710	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	24492375	10790	112.61	2275	2295	2250	2980	1610	2295	2269.91	0.16	0	-46	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	102	225.00	1.20	12	0.24	10.00	1881.00	2305	20230705	-2.39	1985	20221207	13.35	2305	-2.39	20230705	2000	12.50	20230103	2305	-2.39	20230705	1985	13.35	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
126	20230710	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	21878890	9640	100.61	2275	2295	2250	2980	1610	2295	2269.59	0.16	0	-42	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	103	227.50	1.21	12	0.21	10.00	1881.00	2305	20230705	-1.30	1985	20221207	14.61	2305	-1.30	20230705	2000	13.75	20230103	2305	-1.30	20230705	1985	14.61	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
127	20230710	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	17803355	7849	81.91	2275	2295	2250	2980	1610	2295	2268.23	0.16	0	-41	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	103	227.50	1.21	12	0.17	10.00	1881.00	2305	20230705	-1.30	1985	20221207	14.61	2305	-1.30	20230705	2000	13.75	20230103	2305	-1.30	20230705	1985	14.61	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
128	20230710	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	14286205	6303	65.78	2275	2295	2250	2980	1610	2295	2266.57	0.16	0	-41	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	103	228.00	1.21	12	0.14	10.00	1881.00	2305	20230705	-1.08	1985	20221207	14.86	2305	-1.08	20230705	2000	14.00	20230103	2305	-1.08	20230705	1985	14.86	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
129	20230710	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.16	0	0	2305	2300	2290	2285	2275	2302	2287	5	685	100	1650	5	1	4535000	104	229.50	1.22	12	0.00	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7304	N	N	0	N	00	N
130	20230707	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	21898115	9582	55.59	2280	2295	2280	2990	1610	2300	2285.34	0.16	0	3503	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	229.50	1.22	12	0.21	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
131	20230707	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	21872870	9571	55.53	2280	2295	2280	2990	1610	2300	2285.33	0.16	0	3503	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	229.00	1.22	12	0.21	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
132	20230707	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-20	5	-0.87	16970800	7421	43.05	2280	2295	2280	2990	1610	2300	2286.86	0.16	0	1366	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	103	228.00	1.21	12	0.16	10.00	1881.00	2305	20230705	-1.08	1985	20221207	14.86	2305	-1.08	20230705	2000	14.00	20230103	2305	-1.08	20230705	1985	14.86	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
133	20230707	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	11117045	4856	28.17	2280	2295	2280	2990	1610	2300	2289.34	0.16	0	-10	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	229.00	1.22	12	0.11	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
134	20230707	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	5362310	2343	13.59	2280	2295	2280	2990	1610	2300	2288.65	0.16	0	-10	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	229.00	1.22	12	0.05	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
135	20230707	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	3777630	1651	9.58	2280	2295	2280	2990	1610	2300	2288.09	0.16	0	-10	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	229.50	1.22	12	0.04	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
136	20230707	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	1256410	551	3.20	2280	2290	2280	2990	1610	2300	2280.24	0.16	0	-1	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	229.00	1.22	12	0.01	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
137	20230707	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.16	0	0	2330	2315	2290	2275	2250	2322	2282	5	690	100	1650	5	1	4535000	104	230.00	1.22	12	0.00	10.00	1881.00	2305	20230705	-0.22	1985	20221207	15.87	2305	-0.22	20230705	2000	15.00	20230103	2305	-0.22	20230705	1985	15.87	20221207	0.15	N	405640	100	4 억		7375	N	N	0	N	00	N
138	20230706	161043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	39256890	17237	90.34	2295	2305	2265	2980	1610	2295	2277.48	0.16	0	6901	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	104	230.00	1.22	12	0.38	10.00	1881.00	2305	20230705	-0.22	1985	20221207	15.87	2305	0.00	20230705	2000	15.00	20230103	2305	-0.22	20230705	1985	15.87	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
139	20230706	151043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	-25	5	-1.09	38934035	17095	89.60	2295	2305	2265	2980	1610	2295	2277.51	0.16	0	6901	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	103	227.00	1.21	12	0.38	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	0.00	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
140	20230706	141044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	-15	5	-0.65	37294375	16374	85.82	2295	2305	2265	2980	1610	2295	2277.66	0.16	0	6898	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	103	228.00	1.21	12	0.36	10.00	1881.00	2305	20230705	-1.08	1985	20221207	14.86	2305	0.00	20230705	2000	14.00	20230103	2305	-1.08	20230705	1985	14.86	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
141	20230706	131040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	-30	5	-1.31	33760940	14814	77.64	2295	2305	2265	2980	1610	2295	2278.99	0.16	0	6897	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	103	226.50	1.20	12	0.33	10.00	1881.00	2305	20230705	-1.74	1985	20221207	14.11	2305	0.00	20230705	2000	13.25	20230103	2305	-1.74	20230705	1985	14.11	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
142	20230706	121006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	-25	5	-1.09	14658540	6400	33.54	2295	2305	2270	2980	1610	2295	2290.40	0.16	0	53	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	103	227.00	1.21	12	0.14	10.00	1881.00	2305	20230705	-1.52	1985	20221207	14.36	2305	0.00	20230705	2000	13.50	20230103	2305	-1.52	20230705	1985	14.36	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
143	20230706	111048	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	-20	5	-0.87	13305605	5804	30.42	2295	2305	2270	2980	1610	2295	2292.49	0.16	0	-103	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	103	227.50	1.21	12	0.13	10.00	1881.00	2305	20230705	-1.30	1985	20221207	14.61	2305	0.00	20230705	2000	13.75	20230103	2305	-1.30	20230705	1985	14.61	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
144	20230706	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	5472790	2380	12.47	2295	2300	2270	2980	1610	2295	2299.49	0.16	0	-65	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	104	230.00	1.22	12	0.05	10.00	1881.00	2305	20230705	-0.22	1985	20221207	15.87	2305	-0.22	20230705	2000	15.00	20230103	2305	-0.22	20230705	1985	15.87	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
145	20230706	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	18360	8	0.04	2295	2295	2295	2980	1610	2295	2295.00	0.16	0	0	2325	2310	2290	2275	2255	2317	2282	5	685	100	1650	5	1	4535000	104	229.50	1.22	12	0.00	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7474	N	N	0	N	00	N
146	20230705	161037	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	10	2	0.44	43791705	19080	79.60	2290	2305	2270	2970	1600	2285	2295.16	0.16	0	3648	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	229.50	1.22	12	0.42	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
147	20230705	151034	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	10	2	0.44	42969505	18721	78.10	2290	2305	2270	2970	1600	2285	2295.26	0.16	0	3475	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	229.50	1.22	12	0.41	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
148	20230705	141023	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	5	2	0.22	37597775	16374	68.31	2290	2305	2270	2970	1600	2285	2296.19	0.16	0	3096	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	229.00	1.22	12	0.36	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
149	20230705	131025	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	5	2	0.22	32415505	14111	58.87	2290	2305	2270	2970	1600	2285	2297.18	0.16	0	1481	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	229.00	1.22	12	0.31	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
150	20230705	121024	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	5	2	0.22	29520945	12847	53.59	2290	2305	2270	2970	1600	2285	2297.89	0.16	0	1430	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	229.00	1.22	12	0.28	10.00	1881.00	2305	20230705	-0.65	1985	20221207	15.37	2305	-0.65	20230705	2000	14.50	20230103	2305	-0.65	20230705	1985	15.37	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
151	20230705	111034	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	10	2	0.44	27439330	11938	49.80	2290	2305	2270	2970	1600	2285	2298.49	0.16	0	745	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	229.50	1.22	12	0.26	10.00	1881.00	2305	20230705	-0.43	1985	20221207	15.62	2305	-0.43	20230705	2000	14.75	20230103	2305	-0.43	20230705	1985	15.62	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
152	20230705	101026	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	0	3	0.00	1202525	526	2.19	2290	2290	2270	2970	1600	2285	2286.17	0.16	0	365	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	228.50	1.21	12	0.01	10.00	1881.00	2290	20230704	-0.22	1985	20221207	15.11	2290	0.00	20230704	2000	14.25	20230103	2290	-0.22	20230704	1985	15.11	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
153	20230705	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.16	0	0	2311	2297	2276	2262	2241	2305	2270	5	685	100	1640	5	1	4535000	104	228.50	1.21	12	0.00	10.00	1881.00	2290	20230704	-0.22	1985	20221207	15.11	2290	-0.22	20230704	2000	14.25	20230103	2290	-0.22	20230704	1985	15.11	20221207	0.15	N	405640	100	4 억		7478	N	N	0	N	00	N
154	20230704	161020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	30	2	1.33	54713685	23971	152.98	2255	2290	2255	2930	1580	2255	2282.49	0.17	0	5003	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	104	228.50	1.21	12	0.53	10.00	1881.00	2290	20230704	-0.22	1985	20221207	15.11	2290	-0.22	20230704	2000	14.25	20230103	2290	-0.22	20230704	1985	15.11	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
155	20230704	151009	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	20	2	0.89	53663340	23510	150.04	2255	2290	2255	2930	1580	2255	2282.58	0.17	0	4847	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	103	227.50	1.21	12	0.52	10.00	1881.00	2290	20230704	-0.66	1985	20221207	14.61	2290	-0.66	20230704	2000	13.75	20230103	2290	-0.66	20230704	1985	14.61	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
156	20230704	141013	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	25	2	1.11	47418560	20765	132.52	2255	2290	2255	2930	1580	2255	2283.58	0.17	0	3851	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	103	228.00	1.21	12	0.46	10.00	1881.00	2290	20230704	-0.44	1985	20221207	14.86	2290	-0.44	20230704	2000	14.00	20230103	2290	-0.44	20230704	1985	14.86	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
157	20230704	131002	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	30	2	1.33	11201945	4918	31.39	2255	2285	2255	2930	1580	2255	2277.74	0.17	0	1745	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	104	228.50	1.21	12	0.11	10.00	1881.00	2285	20230620	0.00	1985	20221207	15.11	2285	0.00	20230620	2000	14.25	20230103	2285	0.00	20230620	1985	15.11	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
158	20230704	121012	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	25	2	1.11	9924915	4359	27.82	2255	2285	2255	2930	1580	2255	2276.88	0.17	0	1745	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	103	228.00	1.21	12	0.10	10.00	1881.00	2285	20230620	-0.22	1985	20221207	14.86	2285	0.00	20230620	2000	14.00	20230103	2285	-0.22	20230620	1985	14.86	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
159	20230704	111005	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	25	2	1.11	7701135	3383	21.59	2255	2285	2255	2930	1580	2255	2276.42	0.17	0	945	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	103	228.00	1.21	12	0.07	10.00	1881.00	2285	20230620	-0.22	1985	20221207	14.86	2285	0.00	20230620	2000	14.00	20230103	2285	-0.22	20230620	1985	14.86	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
160	20230704	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	974310	432	2.76	2255	2280	2255	2930	1580	2255	2255.35	0.17	0	14	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	103	227.50	1.21	12	0.01	10.00	1881.00	2285	20230620	-0.44	1985	20221207	14.61	2285	-0.44	20230620	2000	13.75	20230103	2285	-0.44	20230620	1985	14.61	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
161	20230704	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	18040	8	0.05	2255	2255	2255	2930	1580	2255	2255.00	0.17	0	0	2291	2272	2261	2242	2231	2267	2237	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7491	N	N	0	N	00	N
162	20230703	160950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	35514670	15669	129.19	2260	2280	2250	2935	1585	2260	2266.56	0.17	0	10101	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.35	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
163	20230703	151000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	0	3	0.00	33067740	14587	120.27	2260	2280	2250	2935	1585	2260	2266.93	0.17	0	9134	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.32	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
164	20230703	141000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	10	2	0.44	21415505	9440	77.83	2260	2280	2250	2935	1585	2260	2268.59	0.17	0	5805	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	103	227.00	1.21	12	0.21	10.00	1881.00	2285	20230620	-0.66	1985	20221207	14.36	2285	-0.66	20230620	2000	13.50	20230103	2285	-0.66	20230620	1985	14.36	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
165	20230703	130952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2280	20	2	0.88	19093500	8420	69.42	2260	2280	2250	2935	1585	2260	2267.64	0.17	0	5232	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	103	228.00	1.21	12	0.19	10.00	1881.00	2285	20230620	-0.22	1985	20221207	14.86	2285	-0.22	20230620	2000	14.00	20230103	2285	-0.22	20230620	1985	14.86	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
166	20230703	120959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2275	15	2	0.66	16698915	7369	60.76	2260	2280	2250	2935	1585	2260	2266.10	0.17	0	4355	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	103	227.50	1.21	12	0.16	10.00	1881.00	2285	20230620	-0.44	1985	20221207	14.61	2285	-0.44	20230620	2000	13.75	20230103	2285	-0.44	20230620	1985	14.61	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
167	20230703	110953	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	10	2	0.44	12806790	5656	46.63	2260	2270	2250	2935	1585	2260	2264.28	0.17	0	3484	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	103	227.00	1.21	12	0.12	10.00	1881.00	2285	20230620	-0.66	1985	20221207	14.36	2285	-0.66	20230620	2000	13.50	20230103	2285	-0.66	20230620	1985	14.36	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
168	20230703	100939	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	6088535	2690	22.18	2260	2270	2250	2935	1585	2260	2263.40	0.17	0	532	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.06	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N
169	20230703	090950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	0	3	0.00	221480	98	0.81	2260	2260	2260	2935	1585	2260	2260.00	0.17	0	0	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7647	N	N	0	N	00	N