KissMeData/430460/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	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6957450	3334	9.03	2080	2110	2080	2730	1470	2100	2086.82	0.00	0	-3002	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.06	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
3	20230731	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6281320	3010	8.16	2080	2110	2080	2730	1470	2100	2086.82	0.00	0	-2713	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.05	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
4	20230731	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	566645	270	0.73	2080	2110	2080	2730	1470	2100	2098.69	0.00	0	-3	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
5	20230731	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	562455	268	0.73	2080	2110	2080	2730	1470	2100	2098.71	0.00	0	-1	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
6	20230731	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	71060	34	0.09	2080	2110	2080	2730	1470	2100	2090.00	0.00	0	0	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	125	117.22	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
7	20230731	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	71060	34	0.09	2080	2110	2080	2730	1470	2100	2090.00	0.00	0	0	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	125	117.22	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
8	20230731	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	22970	11	0.03	2080	2090	2080	2730	1470	2100	2088.18	0.00	0	0	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
9	20230731	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	4160	2	0.01	2080	2080	2080	2730	1470	2100	2080.00	0.00	0	0	2136	2117	2096	2077	2056	2127	2087	6	630	100	1550	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		65	N	N	0	N	00	N
10	20230728	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	77812490	36906	79.39	2085	2115	2075	2730	1470	2100	2108.40	0.01	0	-5845	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.62	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
11	20230728	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	77025145	36530	78.58	2085	2115	2075	2730	1470	2100	2108.54	0.01	0	-5797	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	125	117.22	1.14	12	0.62	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
12	20230728	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	73474755	34823	74.91	2085	2115	2075	2730	1470	2100	2109.95	0.01	0	-5060	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	123	115.83	1.13	12	0.59	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
13	20230728	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	62599300	29673	63.83	2085	2115	2075	2730	1470	2100	2109.64	0.01	0	-4415	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	125	117.22	1.14	12	0.50	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
14	20230728	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	50877990	24125	51.90	2085	2115	2075	2730	1470	2100	2108.93	0.01	0	-3770	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	125	117.22	1.14	12	0.41	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
15	20230728	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	38826830	18416	39.62	2085	2115	2075	2730	1470	2100	2108.32	0.01	0	-2813	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.31	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
16	20230728	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	27292830	12948	27.85	2085	2115	2075	2730	1470	2100	2107.88	0.01	0	-1309	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	124	116.67	1.14	12	0.22	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
17	20230728	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	272595	131	0.28	2085	2085	2080	2730	1470	2100	2080.88	0.01	0	-129	2140	2120	2095	2075	2050	2130	2085	6	630	100	1550	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
18	20230727	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	96778265	46462	263.76	2090	2115	2070	2740	1480	2110	2082.96	0.01	0	-9909	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	124	116.67	1.14	12	0.78	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
19	20230727	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	86690615	41677	236.60	2090	2115	2070	2740	1480	2110	2080.06	0.01	0	-9259	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	123	115.56	1.12	12	0.70	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
20	20230727	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	63512720	30535	173.35	2090	2115	2070	2740	1480	2110	2080.00	0.01	0	-3965	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	123	115.56	1.12	12	0.52	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
21	20230727	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	22207695	10677	60.61	2090	2115	2070	2740	1480	2110	2079.96	0.01	0	-2918	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	123	115.56	1.12	12	0.18	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
22	20230727	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	15141910	7282	41.34	2090	2115	2070	2740	1480	2110	2079.36	0.01	0	-1239	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	123	115.56	1.12	12	0.12	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
23	20230727	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	8568595	4122	23.40	2090	2115	2070	2740	1480	2110	2078.75	0.01	0	-346	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	123	115.56	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
24	20230727	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	6027145	2901	16.47	2090	2115	2070	2740	1480	2110	2077.61	0.01	0	0	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	124	116.39	1.13	12	0.05	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
25	20230727	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	4180	2	0.01	2090	2090	2090	2740	1480	2110	2090.00	0.01	0	0	2143	2126	2103	2086	2063	2115	2075	6	630	100	1560	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
26	20230726	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	36884290	17615	37.74	2115	2120	2080	2780	1500	2140	2093.91	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	125	117.22	1.14	12	0.30	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
27	20230726	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-45	5	-2.10	29756925	14239	30.51	2115	2120	2080	2780	1500	2140	2089.82	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	124	116.39	1.13	12	0.24	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
28	20230726	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-45	5	-2.10	23420240	11200	24.00	2115	2120	2080	2780	1500	2140	2091.09	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	124	116.39	1.13	12	0.19	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
29	20230726	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-55	5	-2.57	14239825	6790	14.55	2115	2120	2085	2780	1500	2140	2097.18	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	123	115.83	1.13	12	0.11	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
30	20230726	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-55	5	-2.57	13985440	6668	14.29	2115	2120	2085	2780	1500	2140	2097.40	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	123	115.83	1.13	12	0.11	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
31	20230726	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-50	5	-2.34	12416525	5917	12.68	2115	2120	2085	2780	1500	2140	2098.45	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	124	116.11	1.13	12	0.10	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
32	20230726	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-55	5	-2.57	9768505	4647	9.96	2115	2120	2085	2780	1500	2140	2102.11	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	123	115.83	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
33	20230726	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	107865	51	0.11	2115	2115	2115	2780	1500	2140	2115.00	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1580	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		389	N	N	0	N	00	N
34	20230725	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	98468050	46671	262.54	2130	2140	2100	2765	1495	2130	2109.83	0.01	0	-5504	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	127	118.89	1.16	12	0.79	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
35	20230725	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	97853730	46381	260.90	2130	2140	2100	2765	1495	2130	2109.78	0.01	0	-5500	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	125	117.50	1.14	12	0.78	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
36	20230725	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	31484070	14990	84.32	2130	2130	2100	2765	1495	2130	2100.34	0.01	0	-9	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	124	116.67	1.14	12	0.25	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
37	20230725	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	29150960	13879	78.07	2130	2130	2100	2765	1495	2130	2100.36	0.01	0	-9	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	124	116.67	1.14	12	0.23	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
38	20230725	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	26381050	12560	70.65	2130	2130	2100	2765	1495	2130	2100.40	0.01	0	-9	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	124	116.67	1.14	12	0.21	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
39	20230725	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	23678290	11273	63.41	2130	2130	2100	2765	1495	2130	2100.44	0.01	0	-9	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	124	116.67	1.14	12	0.19	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
40	20230725	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	21227580	10106	56.85	2130	2130	2100	2765	1495	2130	2100.49	0.01	0	-9	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	124	116.67	1.14	12	0.17	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
41	20230725	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	674220	319	1.79	2130	2130	2110	2765	1495	2130	2113.54	0.01	0	0	2173	2151	2133	2111	2093	2150	2110	6	635	100	1570	5	1	5920000	125	117.22	1.14	12	0.01	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		491	N	N	0	N	00	N
42	20230724	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	37824970	17777	96.74	2130	2155	2115	2785	1505	2145	2127.75	0.01	0	2496	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.30	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	0.00	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
43	20230724	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	35573085	16714	90.96	2130	2155	2115	2785	1505	2145	2128.34	0.01	0	2528	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	127	119.17	1.16	12	0.28	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	0.00	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
44	20230724	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	19260130	9024	49.11	2130	2155	2115	2785	1505	2145	2134.32	0.01	0	2071	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	126	117.78	1.15	12	0.15	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	0.00	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
45	20230724	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	17854535	8360	45.49	2130	2155	2115	2785	1505	2145	2135.71	0.01	0	2496	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	125	117.50	1.14	12	0.14	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	0.00	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
46	20230724	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	14503260	6778	36.89	2130	2155	2120	2785	1505	2145	2139.76	0.01	0	3232	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	126	117.78	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	0.00	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
47	20230724	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	12998035	6068	33.02	2130	2155	2120	2785	1505	2145	2142.06	0.01	0	3942	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	126	117.78	1.15	12	0.10	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	0.00	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
48	20230724	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	11489640	5358	29.16	2130	2155	2125	2785	1505	2145	2144.39	0.01	0	4647	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	126	118.06	1.15	12	0.09	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	0.00	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
49	20230724	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	4260	2	0.01	2130	2130	2130	2785	1505	2145	2130.00	0.01	0	0	2158	2151	2143	2136	2128	2155	2140	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
50	20230721	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	39254300	18376	313.80	2135	2150	2135	2795	1505	2150	2136.17	0.01	0	7103	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.31	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
51	20230721	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	38639025	18088	308.88	2135	2150	2135	2795	1505	2150	2136.17	0.01	0	7128	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.31	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
52	20230721	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	21119525	9892	168.92	2135	2150	2135	2795	1505	2150	2135.01	0.01	0	6852	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.17	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
53	20230721	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	11847195	5549	94.76	2135	2150	2135	2795	1505	2150	2135.01	0.01	0	3673	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.09	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
54	20230721	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	3642380	1706	29.13	2135	2150	2135	2795	1505	2150	2135.04	0.01	0	448	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.03	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
55	20230721	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	1639750	768	13.11	2135	2150	2135	2795	1505	2150	2135.09	0.01	0	88	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
56	20230721	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	12855	6	0.10	2135	2150	2135	2795	1505	2150	2142.50	0.01	0	0	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.00	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
57	20230721	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	4270	2	0.03	2135	2135	2135	2795	1505	2150	2135.00	0.01	0	0	2160	2155	2145	2140	2130	2157	2142	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
58	20230720	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12529785	5856	39.24	2150	2150	2135	2795	1505	2150	2139.65	0.01	0	5288	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	119.44	1.16	12	0.10	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
59	20230720	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	12364785	5779	38.72	2150	2150	2135	2795	1505	2150	2139.61	0.01	0	5233	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.10	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
60	20230720	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	11408195	5332	35.73	2150	2150	2135	2795	1505	2150	2139.57	0.01	0	4790	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.09	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
61	20230720	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5722205	2675	17.92	2150	2150	2135	2795	1505	2150	2139.14	0.01	0	2136	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.05	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
62	20230720	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4853355	2269	15.20	2150	2150	2135	2795	1505	2150	2138.98	0.01	0	1732	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.04	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
63	20230720	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	3926710	1836	12.30	2150	2150	2135	2795	1505	2150	2138.73	0.01	0	1304	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.03	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
64	20230720	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	2522850	1180	7.91	2150	2150	2135	2795	1505	2150	2138.01	0.01	0	651	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.02	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
65	20230720	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	57705	27	0.18	2150	2150	2135	2795	1505	2150	2137.22	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
66	20230719	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	32003375	14925	124.62	2145	2150	2130	2785	1505	2145	2144.28	0.01	0	8941	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.25	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
67	20230719	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	31727040	14796	123.55	2145	2150	2130	2785	1505	2145	2144.30	0.01	0	8941	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.25	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
68	20230719	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	29903740	13944	116.43	2145	2150	2130	2785	1505	2145	2144.56	0.01	0	8945	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.24	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
69	20230719	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	8868000	4148	34.64	2145	2145	2130	2785	1505	2145	2137.90	0.01	0	431	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.07	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
70	20230719	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	7158045	3349	27.96	2145	2145	2130	2785	1505	2145	2137.37	0.01	0	431	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.06	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
71	20230719	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	5478125	2564	21.41	2145	2145	2130	2785	1505	2145	2136.55	0.01	0	431	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.04	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
72	20230719	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2334940	1095	9.14	2145	2145	2130	2785	1505	2145	2132.37	0.01	0	506	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.02	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
73	20230719	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	106530	50	0.42	2145	2145	2130	2785	1505	2145	2130.60	0.01	0	0	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		434	N	N	0	N	00	N
74	20230718	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	25544155	11976	131.20	2140	2150	2125	2795	1505	2150	2132.95	0.01	0	2288	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.20	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
75	20230718	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	25225250	11827	129.57	2140	2150	2125	2795	1505	2150	2132.85	0.01	0	2294	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	119.44	1.16	12	0.20	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
76	20230718	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	22021675	10323	113.09	2140	2150	2130	2795	1505	2150	2133.26	0.01	0	3194	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	126	118.33	1.15	12	0.17	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
77	20230718	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	15299390	7167	78.52	2140	2150	2130	2795	1505	2150	2134.70	0.01	0	4209	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	126	118.33	1.15	12	0.12	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
78	20230718	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	8023410	3758	41.17	2140	2150	2135	2795	1505	2150	2135.02	0.01	0	2344	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.06	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
79	20230718	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	1466800	687	7.53	2140	2150	2135	2795	1505	2150	2135.08	0.01	0	78	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
80	20230718	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	324555	152	1.67	2140	2150	2135	2795	1505	2150	2135.23	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
81	20230718	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4280	2	0.02	2140	2140	2140	2795	1505	2150	2140.00	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
82	20230717	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	19577195	9128	84.57	2130	2150	2130	2780	1500	2140	2144.74	0.01	0	8625	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.15	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
83	20230717	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	19508395	9096	84.27	2130	2150	2130	2780	1500	2140	2144.72	0.01	0	8625	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.15	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
84	20230717	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	19508395	9096	84.27	2130	2150	2130	2780	1500	2140	2144.72	0.01	0	8625	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.15	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
85	20230717	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6614890	3096	28.68	2130	2140	2130	2780	1500	2140	2136.59	0.01	0	3089	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.05	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
86	20230717	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6418920	3004	27.83	2130	2140	2130	2780	1500	2140	2136.79	0.01	0	3000	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.05	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
87	20230717	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6418920	3004	27.83	2130	2140	2130	2780	1500	2140	2136.79	0.01	0	3000	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.05	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
88	20230717	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8540	4	0.04	2130	2140	2130	2780	1500	2140	2135.00	0.01	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
89	20230717	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6400	3	0.03	2130	2140	2130	2780	1500	2140	2133.33	0.01	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.00	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
90	20230714	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	22993310	10794	66.96	2135	2140	2120	2785	1505	2145	2130.19	0.01	0	-6	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.18	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
91	20230714	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	21083700	9900	61.42	2135	2140	2120	2785	1505	2145	2129.67	0.01	0	-6	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.17	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
92	20230714	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	13194180	6196	38.44	2135	2140	2120	2785	1505	2145	2129.47	0.01	0	-6	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.10	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
93	20230714	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	10414520	4891	30.34	2135	2140	2120	2785	1505	2145	2129.32	0.01	0	-4	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.08	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
94	20230714	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	6906400	3244	20.13	2135	2140	2120	2785	1505	2145	2128.98	0.01	0	-2	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.05	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
95	20230714	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3281110	1542	9.57	2135	2140	2120	2785	1505	2145	2127.83	0.01	0	0	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.03	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
96	20230714	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2292770	1078	6.69	2135	2140	2120	2785	1505	2145	2126.87	0.01	0	0	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.02	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
97	20230714	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	4270	2	0.01	2135	2135	2135	2785	1505	2145	2135.00	0.01	0	0	2161	2152	2141	2132	2121	2157	2137	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		446	N	N	0	N	00	N
98	20230713	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	34531360	16119	65.60	2135	2150	2130	2775	1495	2135	2142.28	0.01	0	10930	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	127	119.17	1.16	12	0.27	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
99	20230713	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	34503475	16106	65.55	2135	2150	2130	2775	1495	2135	2142.27	0.01	0	10930	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.27	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
100	20230713	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	34503475	16106	65.55	2135	2150	2130	2775	1495	2135	2142.27	0.01	0	10930	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.27	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
101	20230713	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	33994400	15867	64.58	2135	2150	2130	2775	1495	2135	2142.46	0.01	0	10931	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.27	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
102	20230713	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	33994400	15867	64.58	2135	2150	2130	2775	1495	2135	2142.46	0.01	0	10931	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.27	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
103	20230713	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	33671265	15716	63.96	2135	2150	2130	2775	1495	2135	2142.48	0.01	0	10988	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	127	118.89	1.16	12	0.27	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
104	20230713	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	33645580	15704	63.92	2135	2150	2130	2775	1495	2135	2142.48	0.01	0	10988	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	127	119.17	1.16	12	0.27	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
105	20230713	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	643285	302	1.23	2135	2135	2130	2775	1495	2135	2130.08	0.01	0	0	2161	2147	2136	2122	2111	2142	2117	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		458	N	N	0	N	00	N
106	20230712	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	52555240	24570	63.48	2140	2150	2125	2785	1505	2145	2139.00	0.01	0	6765	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.42	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
107	20230712	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	51289845	23976	61.95	2140	2150	2125	2785	1505	2145	2139.22	0.01	0	6829	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.41	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
108	20230712	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	45642815	21325	55.10	2140	2150	2125	2785	1505	2145	2140.34	0.01	0	7253	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.36	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
109	20230712	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	35934810	16777	43.35	2140	2150	2125	2785	1505	2145	2141.91	0.01	0	7661	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.28	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
110	20230712	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	32251925	15052	38.89	2140	2150	2125	2785	1505	2145	2142.70	0.01	0	8076	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.25	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
111	20230712	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	28985355	13522	34.94	2140	2150	2125	2785	1505	2145	2143.57	0.01	0	8490	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.23	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
112	20230712	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	26216060	12225	31.59	2140	2150	2125	2785	1505	2145	2144.46	0.01	0	8858	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.21	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
113	20230712	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	53210	25	0.06	2140	2140	2125	2785	1505	2145	2128.40	0.01	0	-23	2165	2155	2140	2130	2115	2160	2135	6	640	100	1580	5	1	5920000	126	118.06	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		463	N	N	0	N	00	N
114	20230711	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	83033720	38705	196.18	2125	2150	2125	2785	1505	2145	2145.30	0.01	0	28234	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	127	119.17	1.16	12	0.65	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
115	20230711	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	82828150	38609	195.70	2125	2150	2125	2785	1505	2145	2145.31	0.01	0	28289	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.61	1.15	12	0.65	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
116	20230711	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	82169075	38300	194.13	2125	2150	2125	2785	1505	2145	2145.41	0.01	0	28583	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.65	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
117	20230711	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	81519360	37995	192.58	2125	2150	2125	2785	1505	2145	2145.53	0.01	0	28886	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.64	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
118	20230711	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	80893120	37701	191.09	2125	2150	2125	2785	1505	2145	2145.65	0.01	0	29179	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.64	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
119	20230711	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	80339070	37441	189.78	2125	2150	2125	2785	1505	2145	2145.75	0.01	0	29434	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.63	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
120	20230711	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	76854360	35805	181.48	2125	2150	2125	2785	1505	2145	2146.47	0.01	0	29759	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.33	1.15	12	0.60	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
121	20230711	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	53125	25	0.13	2125	2125	2125	2785	1505	2145	2125.00	0.01	0	-23	2161	2152	2136	2127	2111	2157	2132	6	640	100	1580	5	1	5920000	126	118.06	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
122	20230710	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	41905305	19729	261.10	2130	2145	2120	2775	1495	2135	2124.05	0.01	0	-795	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	127	119.17	1.16	12	0.33	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
123	20230710	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	39648245	18670	247.09	2130	2130	2120	2775	1495	2135	2123.63	0.01	0	-755	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.32	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
124	20230710	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	39388980	18548	245.47	2130	2130	2120	2775	1495	2135	2123.62	0.01	0	-636	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.31	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
125	20230710	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	39150975	18436	243.99	2130	2130	2120	2775	1495	2135	2123.62	0.01	0	-525	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.31	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
126	20230710	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	38732340	18239	241.38	2130	2130	2120	2775	1495	2135	2123.60	0.01	0	-390	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.31	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
127	20230710	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	38488190	18124	239.86	2130	2130	2120	2775	1495	2135	2123.60	0.01	0	-278	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	117.78	1.15	12	0.31	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
128	20230710	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1486635	699	9.25	2130	2130	2125	2775	1495	2135	2126.80	0.01	0	-135	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
129	20230710	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	532500	250	3.31	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	-23	2138	2136	2133	2131	2128	2137	2132	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
130	20230707	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16128475	7556	91.34	2130	2135	2130	2775	1495	2135	2134.53	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
131	20230707	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16128475	7556	91.34	2130	2135	2130	2775	1495	2135	2134.53	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
132	20230707	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16128475	7556	91.34	2130	2135	2130	2775	1495	2135	2134.53	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
133	20230707	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16024100	7507	90.75	2130	2135	2130	2775	1495	2135	2134.55	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
134	20230707	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16024100	7507	90.75	2130	2135	2130	2775	1495	2135	2134.55	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
135	20230707	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16021965	7506	90.74	2130	2135	2130	2775	1495	2135	2134.55	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
136	20230707	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16013425	7502	90.69	2130	2135	2130	2775	1495	2135	2134.55	0.01	0	7500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.13	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
137	20230707	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4260	2	0.02	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2161	2147	2141	2127	2121	2145	2125	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
138	20230706	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	17687775	8272	56.05	2145	2155	2135	2800	1510	2155	2138.27	0.01	0	5000	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.14	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	0.00	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
139	20230706	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	17640805	8250	55.91	2145	2155	2135	2800	1510	2155	2138.28	0.01	0	5000	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.14	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	0.00	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
140	20230706	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	15503670	7249	49.12	2145	2155	2135	2800	1510	2155	2138.73	0.01	0	5000	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.12	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	0.00	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
141	20230706	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	15503670	7249	49.12	2145	2155	2135	2800	1510	2155	2138.73	0.01	0	5000	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.12	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	0.00	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
142	20230706	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	11515490	5381	36.46	2145	2155	2135	2800	1510	2155	2140.03	0.01	0	5000	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.09	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	0.00	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
143	20230706	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1239210	579	3.92	2145	2155	2135	2800	1510	2155	2140.26	0.01	0	258	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.01	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	0.00	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
144	20230706	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	346065	162	1.10	2145	2155	2135	2800	1510	2155	2136.20	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.00	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	0.00	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
145	20230706	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	4290	2	0.01	2145	2145	2145	2800	1510	2155	2145.00	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.00	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		447	N	N	0	N	00	N
146	20230705	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	31697305	14757	66.48	2135	2155	2135	2795	1505	2150	2147.95	0.01	0	9713	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	128	119.72	1.17	12	0.25	18.00	1849.00	2325	20221206	-7.31	1940	20221121	11.08	2155	0.00	20230209	2000	7.75	20230102	2325	-7.31	20221206	1940	11.08	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
147	20230705	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	31024575	14444	65.07	2135	2155	2135	2795	1505	2150	2147.92	0.01	0	9474	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	127	119.44	1.16	12	0.24	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	0.00	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
148	20230705	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	25376180	11814	53.23	2135	2155	2135	2795	1505	2150	2147.98	0.01	0	7340	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.20	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	0.00	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
149	20230705	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	18471610	8600	38.75	2135	2155	2135	2795	1505	2150	2147.86	0.01	0	5397	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	127	119.17	1.16	12	0.15	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	0.00	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
150	20230705	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11678750	5438	24.50	2135	2155	2135	2795	1505	2150	2147.62	0.01	0	3487	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	127	119.44	1.16	12	0.09	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	0.00	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
151	20230705	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6671210	3110	14.01	2135	2150	2135	2795	1505	2150	2145.08	0.01	0	1472	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	127	119.44	1.16	12	0.05	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
152	20230705	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1167275	546	2.46	2135	2145	2135	2795	1505	2150	2137.87	0.01	0	74	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	127	118.89	1.16	12	0.01	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
153	20230705	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	4270	2	0.01	2135	2135	2135	2795	1505	2150	2135.00	0.01	0	0	2170	2160	2140	2130	2110	2165	2135	6	645	100	1590	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		425	N	N	0	N	00	N
154	20230704	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	47589255	22196	106.01	2145	2150	2120	2785	1505	2145	2144.05	0.01	0	10098	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.37	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
155	20230704	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	46706905	21785	104.05	2145	2150	2120	2785	1505	2145	2143.99	0.01	0	9819	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.37	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
156	20230704	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	40554950	18918	90.35	2145	2150	2120	2785	1505	2145	2143.72	0.01	0	7752	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.32	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
157	20230704	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	34352130	16025	76.54	2145	2150	2120	2785	1505	2145	2143.66	0.01	0	5617	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	119.17	1.16	12	0.27	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
158	20230704	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	28740940	13411	64.05	2145	2150	2120	2785	1505	2145	2143.09	0.01	0	3759	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	119.44	1.16	12	0.23	18.00	1849.00	2325	20221206	-7.53	1940	20221121	10.82	2155	-0.23	20230209	2000	7.50	20230102	2325	-7.53	20221206	1940	10.82	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
159	20230704	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	23496870	10967	52.38	2145	2145	2120	2785	1505	2145	2142.51	0.01	0	2070	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	118.89	1.16	12	0.19	18.00	1849.00	2325	20221206	-7.96	1940	20221121	10.31	2155	-0.70	20230209	2000	7.00	20230102	2325	-7.96	20221206	1940	10.31	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
160	20230704	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	6751195	3154	15.06	2145	2145	2120	2785	1505	2145	2140.52	0.01	0	191	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	126	118.06	1.15	12	0.05	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
161	20230704	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290000	2000	9.55	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	0	2168	2156	2138	2126	2108	2162	2132	6	640	100	1580	5	1	5920000	127	119.17	1.16	12	0.03	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		439	N	N	0	N	00	N
162	20230703	160959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	15	2	0.70	44887820	20938	133.31	2120	2150	2120	2765	1495	2130	2143.84	0.01	0	12810	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	127	119.17	1.16	12	0.35	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
163	20230703	151010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	15	2	0.70	43989065	20519	130.64	2120	2150	2120	2765	1495	2130	2143.82	0.01	0	12476	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	127	119.17	1.16	12	0.35	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
164	20230703	141010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	15	2	0.70	39567175	18457	117.52	2120	2150	2120	2765	1495	2130	2143.75	0.01	0	10414	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	127	119.17	1.16	12	0.31	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
165	20230703	131002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	15	2	0.70	35019110	16336	104.01	2120	2150	2120	2765	1495	2130	2143.68	0.01	0	8222	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	127	119.17	1.16	12	0.28	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
166	20230703	121010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	15	2	0.70	24050650	11215	71.41	2120	2150	2120	2765	1495	2130	2144.51	0.01	0	5172	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	127	119.17	1.16	12	0.19	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
167	20230703	111003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	15	2	0.70	19414510	9053	57.64	2120	2150	2120	2765	1495	2130	2144.54	0.01	0	3011	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	127	119.17	1.16	12	0.15	18.00	1849.00	2325	20221206	-7.74	1940	20221121	10.57	2155	-0.46	20230209	2000	7.25	20230102	2325	-7.74	20221206	1940	10.57	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
168	20230703	100948	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	1829170	859	5.47	2120	2130	2120	2765	1495	2130	2129.42	0.01	0	808	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	126	118.33	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N
169	20230703	090959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-10	5	-0.47	106000	50	0.32	2120	2120	2120	2765	1495	2130	2120.00	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	6	635	100	1570	5	1	5920000	126	117.78	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		489	N	N	0	N	00	N