KissMeData/211050/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	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	15030	-360	5	-2.34	340133710	22536	167.88	15390	15460	14770	20000	10780	15390	15092.91	2.08	0	-6670	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1544	7.32	2.10	12	0.22	2052.00	7144.00	17000	20230616	-11.59	5510	20220928	172.78	17000	-11.59	20230616	6300	138.57	20230103	17000	-11.59	20230616	5510	172.78	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
3	20230731	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	15100	-290	5	-1.88	313017410	20747	154.55	15390	15460	14770	20000	10780	15390	15087.36	2.08	0	-6512	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1552	7.36	2.11	12	0.20	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	17000	-11.18	20230616	5510	174.05	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
4	20230731	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	15050	-340	5	-2.21	250033430	16571	123.44	15390	15460	14770	20000	10780	15390	15088.61	2.08	0	-5266	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1547	7.33	2.11	12	0.16	2052.00	7144.00	17000	20230616	-11.47	5510	20220928	173.14	17000	-11.47	20230616	6300	138.89	20230103	17000	-11.47	20230616	5510	173.14	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
5	20230731	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	15120	-270	5	-1.75	216622570	14354	106.93	15390	15460	14770	20000	10780	15390	15091.44	2.08	0	-4857	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1554	7.37	2.12	12	0.14	2052.00	7144.00	17000	20230616	-11.06	5510	20220928	174.41	17000	-11.06	20230616	6300	140.00	20230103	17000	-11.06	20230616	5510	174.41	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
6	20230731	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	15390	0	3	0.00	186573180	12387	92.28	15390	15460	14770	20000	10780	15390	15062.02	2.08	0	-4033	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1581	7.50	2.15	12	0.12	2052.00	7144.00	17000	20230616	-9.47	5510	20220928	179.31	17000	-9.47	20230616	6300	144.29	20230103	17000	-9.47	20230616	5510	179.31	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
7	20230731	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	-60	5	-0.39	150044820	10007	74.55	15390	15390	14770	20000	10780	15390	14993.99	2.08	0	-3375	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1575	7.47	2.15	12	0.10	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
8	20230731	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	15040	-350	5	-2.27	120635220	8072	60.13	15390	15390	14770	20000	10780	15390	14944.90	2.08	0	-3427	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1546	7.33	2.11	12	0.08	2052.00	7144.00	17000	20230616	-11.53	5510	20220928	172.96	17000	-11.53	20230616	6300	138.73	20230103	17000	-11.53	20230616	5510	172.96	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
9	20230731	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	15390	0	3	0.00	1154250	75	0.56	15390	15390	15390	20000	10780	15390	15390.00	2.08	0	-88	16156	15772	15406	15022	14656	15965	15215	51	4610	500	10770	10	1	10275960	1581	7.50	2.15	12	0.00	2052.00	7144.00	17000	20230616	-9.47	5510	20220928	179.31	17000	-9.47	20230616	6300	144.29	20230103	17000	-9.47	20230616	5510	179.31	20220928	3.84	N	211050	500	51 억		213794	N	N	0	N	00	N
10	20230728	160938	57	100.00	KOSDAQ		금융	N	N	N	N		N	15390	690	2	4.69	204403630	13394	65.44	15340	15790	15040	19110	10290	14700	15259.22	2.06	0	2589	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1581	7.50	2.15	12	0.13	2052.00	7144.00	17000	20230616	-9.47	5510	20220928	179.31	17000	-9.47	20230616	6300	144.29	20230103	17000	-9.47	20230616	5510	179.31	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
11	20230728	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	15130	430	2	2.93	190540000	12493	61.03	15340	15790	15040	19110	10290	14700	15251.74	2.06	0	2714	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1555	7.37	2.12	12	0.12	2052.00	7144.00	17000	20230616	-11.00	5510	20220928	174.59	17000	-11.00	20230616	6300	140.16	20230103	17000	-11.00	20230616	5510	174.59	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
12	20230728	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	15110	410	2	2.79	186770510	12244	59.82	15340	15790	15040	19110	10290	14700	15254.04	2.06	0	2549	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1553	7.36	2.12	12	0.12	2052.00	7144.00	17000	20230616	-11.12	5510	20220928	174.23	17000	-11.12	20230616	6300	139.84	20230103	17000	-11.12	20230616	5510	174.23	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
13	20230728	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	15190	490	2	3.33	170881820	11193	54.68	15340	15790	15040	19110	10290	14700	15266.85	2.06	0	2515	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1561	7.40	2.13	12	0.11	2052.00	7144.00	17000	20230616	-10.65	5510	20220928	175.68	17000	-10.65	20230616	6300	141.11	20230103	17000	-10.65	20230616	5510	175.68	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
14	20230728	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	15240	540	2	3.67	153838330	10073	49.21	15340	15790	15040	19110	10290	14700	15272.34	2.06	0	2960	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1566	7.43	2.13	12	0.10	2052.00	7144.00	17000	20230616	-10.35	5510	20220928	176.59	17000	-10.35	20230616	6300	141.90	20230103	17000	-10.35	20230616	5510	176.59	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
15	20230728	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	650	2	4.42	145235770	9509	46.46	15340	15790	15040	19110	10290	14700	15273.51	2.06	0	2682	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1577	7.48	2.15	12	0.09	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	5510	178.58	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
16	20230728	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	15210	510	2	3.47	112798880	7396	36.13	15340	15790	15040	19110	10290	14700	15251.34	2.06	0	1295	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1563	7.41	2.13	12	0.07	2052.00	7144.00	17000	20230616	-10.53	5510	20220928	176.04	17000	-10.53	20230616	6300	141.43	20230103	17000	-10.53	20230616	5510	176.04	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
17	20230728	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	15300	600	2	4.08	29242270	1897	9.27	15340	15790	15080	19110	10290	14700	15415.01	2.06	0	-88	15280	14990	14800	14510	14320	14895	14415	51	4410	500	10290	10	1	10275960	1572	7.46	2.14	12	0.02	2052.00	7144.00	17000	20230616	-10.00	5510	20220928	177.68	17000	-10.00	20230616	6300	142.86	20230103	17000	-10.00	20230616	5510	177.68	20220928	4.02	N	211050	500	51 억		211209	N	N	0	N	00	N
18	20230727	160933	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-260	5	-1.74	302898690	20469	60.97	14800	15090	14610	19440	10480	14960	14797.92	2.06	-360	-860	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1511	7.16	2.06	12	0.20	2052.00	7144.00	17000	20230616	-13.53	5510	20220928	166.79	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	5510	166.79	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
19	20230727	150933	57	100.00	KOSDAQ		금융	N	N	N	N		N	14730	-230	5	-1.54	295158460	19943	59.41	14800	15090	14610	19440	10480	14960	14800.10	2.06	-360	-1030	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1514	7.18	2.06	12	0.19	2052.00	7144.00	17000	20230616	-13.35	5510	20220928	167.33	17000	-13.35	20230616	6300	133.81	20230103	17000	-13.35	20230616	5510	167.33	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
20	20230727	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	14790	-170	5	-1.14	234330270	15825	47.14	14800	15090	14610	19440	10480	14960	14807.60	2.06	-360	-1442	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1520	7.21	2.07	12	0.15	2052.00	7144.00	17000	20230616	-13.00	5510	20220928	168.42	17000	-13.00	20230616	6300	134.76	20230103	17000	-13.00	20230616	5510	168.42	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
21	20230727	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	-270	5	-1.80	231278280	15618	46.52	14800	15090	14610	19440	10480	14960	14808.44	2.06	-360	-1466	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1510	7.16	2.06	12	0.15	2052.00	7144.00	17000	20230616	-13.59	5510	20220928	166.61	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	5510	166.61	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
22	20230727	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	14750	-210	5	-1.40	146529290	9857	29.36	14800	15090	14610	19440	10480	14960	14865.51	2.06	-360	-692	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1516	7.19	2.06	12	0.10	2052.00	7144.00	17000	20230616	-13.24	5510	20220928	167.70	17000	-13.24	20230616	6300	134.13	20230103	17000	-13.24	20230616	5510	167.70	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
23	20230727	110933	57	100.00	KOSDAQ		금융	N	N	N	N		N	14900	-60	5	-0.40	137637840	9257	27.57	14800	15090	14610	19440	10480	14960	14868.51	2.06	-360	-360	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1531	7.26	2.09	12	0.09	2052.00	7144.00	17000	20230616	-12.35	5510	20220928	170.42	17000	-12.35	20230616	6300	136.51	20230103	17000	-12.35	20230616	5510	170.42	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
24	20230727	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-260	5	-1.74	99073970	6653	19.82	14800	15090	14700	19440	10480	14960	14891.62	2.06	-360	140	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1511	7.16	2.06	12	0.06	2052.00	7144.00	17000	20230616	-13.53	5510	20220928	166.79	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	5510	166.79	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
25	20230727	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	-10	5	-0.07	22108180	1477	4.40	14800	15090	14800	19440	10480	14960	14968.30	2.06	-360	137	15840	15400	15000	14560	14160	15200	14360	51	4480	500	10470	10	1	10275960	1536	7.29	2.09	12	0.01	2052.00	7144.00	17000	20230616	-12.06	5510	20220928	171.32	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	5510	171.32	20220928	4.03	N	211050	500	51 억		212053	N	N	0	N	00	N
26	20230726	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	14960	-390	5	-2.54	503139970	33570	82.40	15120	15440	14600	19950	10750	15350	14987.79	2.07	0	-6013	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1537	7.29	2.09	12	0.33	2052.00	7144.00	17000	20230616	-12.00	5510	20220928	171.51	17000	-12.00	20230616	6300	137.46	20230103	17000	-12.00	20230616	5510	171.51	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
27	20230726	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	14860	-490	5	-3.19	483076140	32223	79.10	15120	15440	14600	19950	10750	15350	14991.66	2.07	0	-5712	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1527	7.24	2.08	12	0.31	2052.00	7144.00	17000	20230616	-12.59	5510	20220928	169.69	17000	-12.59	20230616	6300	135.87	20230103	17000	-12.59	20230616	5510	169.69	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
28	20230726	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	14730	-620	5	-4.04	421430760	28060	68.88	15120	15440	14600	19950	10750	15350	15018.92	2.07	0	-5786	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1514	7.18	2.06	12	0.27	2052.00	7144.00	17000	20230616	-13.35	5510	20220928	167.33	17000	-13.35	20230616	6300	133.81	20230103	17000	-13.35	20230616	5510	167.33	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
29	20230726	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	14860	-490	5	-3.19	330303640	21910	53.78	15120	15440	14600	19950	10750	15350	15075.47	2.07	0	-3670	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1527	7.24	2.08	12	0.21	2052.00	7144.00	17000	20230616	-12.59	5510	20220928	169.69	17000	-12.59	20230616	6300	135.87	20230103	17000	-12.59	20230616	5510	169.69	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
30	20230726	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	15020	-330	5	-2.15	241007290	15913	39.06	15120	15440	14600	19950	10750	15350	15145.31	2.07	0	-2525	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1543	7.32	2.10	12	0.15	2052.00	7144.00	17000	20230616	-11.65	5510	20220928	172.60	17000	-11.65	20230616	6300	138.41	20230103	17000	-11.65	20230616	5510	172.60	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
31	20230726	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	-200	5	-1.30	216955040	14317	35.14	15120	15440	14600	19950	10750	15350	15153.67	2.07	0	-2678	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1557	7.38	2.12	12	0.14	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
32	20230726	100928	57	100.00	KOSDAQ		금융	N	N	N	N		N	14670	-680	5	-4.43	177501800	11692	28.70	15120	15440	14600	19950	10750	15350	15181.47	2.07	0	-2563	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1507	7.15	2.05	12	0.11	2052.00	7144.00	17000	20230616	-13.71	5510	20220928	166.24	17000	-13.71	20230616	6300	132.86	20230103	17000	-13.71	20230616	5510	166.24	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
33	20230726	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	15100	-250	5	-1.63	11436990	755	1.85	15120	15440	15100	19950	10750	15350	15148.33	2.07	0	-176	16096	15722	15436	15062	14776	15580	14920	51	4600	500	10740	10	1	10275960	1552	7.36	2.11	12	0.01	2052.00	7144.00	17000	20230616	-11.18	5510	20220928	174.05	17000	-11.18	20230616	6300	139.68	20230103	17000	-11.18	20230616	5510	174.05	20220928	3.96	N	211050	500	51 억		212413	N	N	0	N	00	N
34	20230725	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	-480	5	-3.03	622582700	40653	63.06	15600	15810	15150	20550	11090	15830	15314.56	2.02	0	4726	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1577	7.48	2.15	12	0.40	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	5510	178.58	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
35	20230725	150909	57	100.00	KOSDAQ		금융	N	N	N	N		N	15460	-370	5	-2.34	569394800	37213	57.72	15600	15810	15150	20550	11090	15830	15300.96	2.02	0	5026	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1589	7.53	2.16	12	0.36	2052.00	7144.00	17000	20230616	-9.06	5510	20220928	180.58	17000	-9.06	20230616	6300	145.40	20230103	17000	-9.06	20230616	5510	180.58	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
36	20230725	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	15320	-510	5	-3.22	536007860	35041	54.35	15600	15810	15150	20550	11090	15830	15296.59	2.02	0	4146	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1574	7.47	2.14	12	0.34	2052.00	7144.00	17000	20230616	-9.88	5510	20220928	178.04	17000	-9.88	20230616	6300	143.17	20230103	17000	-9.88	20230616	5510	178.04	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
37	20230725	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	15260	-570	5	-3.60	502079710	32821	50.91	15600	15810	15150	20550	11090	15830	15297.51	2.02	0	3921	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1568	7.44	2.14	12	0.32	2052.00	7144.00	17000	20230616	-10.24	5510	20220928	176.95	17000	-10.24	20230616	6300	142.22	20230103	17000	-10.24	20230616	5510	176.95	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
38	20230725	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	15230	-600	5	-3.79	456797950	29855	46.31	15600	15810	15150	20550	11090	15830	15300.55	2.02	0	2802	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1565	7.42	2.13	12	0.29	2052.00	7144.00	17000	20230616	-10.41	5510	20220928	176.41	17000	-10.41	20230616	6300	141.75	20230103	17000	-10.41	20230616	5510	176.41	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
39	20230725	110915	57	100.00	KOSDAQ		금융	N	N	N	N		N	15230	-600	5	-3.79	398761190	26039	40.39	15600	15810	15230	20550	11090	15830	15314.00	2.02	0	2949	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1565	7.42	2.13	12	0.25	2052.00	7144.00	17000	20230616	-10.41	5510	20220928	176.41	17000	-10.41	20230616	6300	141.75	20230103	17000	-10.41	20230616	5510	176.41	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
40	20230725	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	15250	-580	5	-3.66	169579070	11038	17.12	15600	15810	15230	20550	11090	15830	15363.21	2.02	0	1529	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1567	7.43	2.13	12	0.11	2052.00	7144.00	17000	20230616	-10.29	5510	20220928	176.77	17000	-10.29	20230616	6300	142.06	20230103	17000	-10.29	20230616	5510	176.77	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
41	20230725	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	15530	-300	5	-1.90	12578230	806	1.25	15600	15810	15530	20550	11090	15830	15605.74	2.02	0	-159	16930	16380	15790	15240	14650	16085	14945	51	4730	500	11080	10	1	10275960	1596	7.57	2.17	12	0.01	2052.00	7144.00	17000	20230616	-8.65	5510	20220928	181.85	17000	-8.65	20230616	6300	146.51	20230103	17000	-8.65	20230616	5510	181.85	20220928	4.00	N	211050	500	51 억		207684	N	N	0	N	00	N
42	20230724	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	15830	-270	5	-1.68	996572790	64377	269.39	16150	16340	15200	20900	11270	16100	15480.21	1.94	0	9350	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1627	7.71	2.22	12	0.63	2052.00	7144.00	17000	20230616	-6.88	5510	20220928	187.30	17000	-6.88	20230616	6300	151.27	20230103	17000	-6.88	20230616	5510	187.30	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
43	20230724	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	15360	-740	5	-4.60	915298700	59256	247.96	16150	16340	15200	20900	11270	16100	15446.52	1.94	0	10214	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1578	7.49	2.15	12	0.58	2052.00	7144.00	17000	20230616	-9.65	5510	20220928	178.77	17000	-9.65	20230616	6300	143.81	20230103	17000	-9.65	20230616	5510	178.77	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
44	20230724	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	15260	-840	5	-5.22	762098990	49252	206.10	16150	16340	15200	20900	11270	16100	15473.46	1.94	0	6042	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1568	7.44	2.14	12	0.48	2052.00	7144.00	17000	20230616	-10.24	5510	20220928	176.95	17000	-10.24	20230616	6300	142.22	20230103	17000	-10.24	20230616	5510	176.95	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
45	20230724	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	15370	-730	5	-4.53	601526360	38730	162.07	16150	16340	15300	20900	11270	16100	15531.28	1.94	0	3227	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1579	7.49	2.15	12	0.38	2052.00	7144.00	17000	20230616	-9.59	5510	20220928	178.95	17000	-9.59	20230616	6300	143.97	20230103	17000	-9.59	20230616	5510	178.95	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
46	20230724	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	15520	-580	5	-3.60	221475530	14026	58.69	16150	16340	15500	20900	11270	16100	15790.36	1.94	0	-467	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1595	7.56	2.17	12	0.14	2052.00	7144.00	17000	20230616	-8.71	5510	20220928	181.67	17000	-8.71	20230616	6300	146.35	20230103	17000	-8.71	20230616	5510	181.67	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
47	20230724	110916	57	100.00	KOSDAQ		금융	N	N	N	N		N	16000	-100	5	-0.62	68956930	4305	18.01	16150	16340	15940	20900	11270	16100	16017.87	1.94	0	-1547	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1644	7.80	2.24	12	0.04	2052.00	7144.00	17000	20230616	-5.88	5510	20220928	190.38	17000	-5.88	20230616	6300	153.97	20230103	17000	-5.88	20230616	5510	190.38	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
48	20230724	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	16040	-60	5	-0.37	55221390	3445	14.42	16150	16340	15950	20900	11270	16100	16029.43	1.94	0	-1203	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1648	7.82	2.25	12	0.03	2052.00	7144.00	17000	20230616	-5.65	5510	20220928	191.11	17000	-5.65	20230616	6300	154.60	20230103	17000	-5.65	20230616	5510	191.11	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
49	20230724	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	16200	100	2	0.62	9003290	558	2.34	16150	16340	16100	20900	11270	16100	16134.93	1.94	0	-456	17033	16566	16213	15746	15393	16390	15570	51	4815	500	11270	10	1	10275960	1665	7.89	2.27	12	0.01	2052.00	7144.00	17000	20230616	-4.71	5510	20220928	194.01	17000	-4.71	20230616	6300	157.14	20230103	17000	-4.71	20230616	5510	194.01	20220928	3.99	N	211050	500	51 억		199393	N	N	0	N	00	N
50	20230721	160902	57	100.00	KOSDAQ		금융	N	N	N	N		N	16100	-420	5	-2.54	386692510	23897	80.83	16520	16680	15860	21450	11570	16520	16181.85	1.97	0	-3168	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1654	7.85	2.25	12	0.23	2052.00	7144.00	17000	20230616	-5.29	5510	20220928	192.20	17000	-5.29	20230616	6300	155.56	20230103	17000	-5.29	20230616	5510	192.20	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
51	20230721	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16160	-360	5	-2.18	371773230	22972	77.70	16520	16680	15860	21450	11570	16520	16183.76	1.97	0	-2776	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1661	7.88	2.26	12	0.22	2052.00	7144.00	17000	20230616	-4.94	5510	20220928	193.28	17000	-4.94	20230616	6300	156.51	20230103	17000	-4.94	20230616	5510	193.28	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
52	20230721	140902	57	100.00	KOSDAQ		금융	N	N	N	N		N	16100	-420	5	-2.54	312094830	19263	65.15	16520	16680	15860	21450	11570	16520	16201.78	1.97	0	-929	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1654	7.85	2.25	12	0.19	2052.00	7144.00	17000	20230616	-5.29	5510	20220928	192.20	17000	-5.29	20230616	6300	155.56	20230103	17000	-5.29	20230616	5510	192.20	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
53	20230721	130905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16190	-330	5	-2.00	275893260	17023	57.58	16520	16680	15860	21450	11570	16520	16207.09	1.97	0	-539	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1664	7.89	2.27	12	0.17	2052.00	7144.00	17000	20230616	-4.76	5510	20220928	193.83	17000	-4.76	20230616	6300	156.98	20230103	17000	-4.76	20230616	5510	193.83	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
54	20230721	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	16170	-350	5	-2.12	264389600	16310	55.17	16520	16680	15860	21450	11570	16520	16210.28	1.97	0	157	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1662	7.88	2.26	12	0.16	2052.00	7144.00	17000	20230616	-4.88	5510	20220928	193.47	17000	-4.88	20230616	6300	156.67	20230103	17000	-4.88	20230616	5510	193.47	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
55	20230721	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	16190	-330	5	-2.00	208084170	12824	43.38	16520	16680	15860	21450	11570	16520	16226.15	1.97	0	90	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1664	7.89	2.27	12	0.12	2052.00	7144.00	17000	20230616	-4.76	5510	20220928	193.83	17000	-4.76	20230616	6300	156.98	20230103	17000	-4.76	20230616	5510	193.83	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
56	20230721	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	15860	-660	5	-4.00	183194850	11279	38.15	16520	16680	15860	21450	11570	16520	16242.12	1.97	0	559	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1630	7.73	2.22	12	0.11	2052.00	7144.00	17000	20230616	-6.71	5510	20220928	187.84	17000	-6.71	20230616	6300	151.75	20230103	17000	-6.71	20230616	5510	187.84	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
57	20230721	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	16460	-60	5	-0.36	5677380	344	1.16	16520	16680	16460	21450	11570	16520	16504.01	1.97	0	-62	17060	16790	16400	16130	15740	16925	16265	51	4940	500	11560	10	1	10275960	1691	8.02	2.30	12	0.00	2052.00	7144.00	17000	20230616	-3.18	5510	20220928	198.73	17000	-3.18	20230616	6300	161.27	20230103	17000	-3.18	20230616	5510	198.73	20220928	3.98	N	211050	500	51 억		202561	N	N	0	N	00	N
58	20230720	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	16520	320	2	1.98	482441860	29468	136.00	16210	16670	16010	21050	11340	16200	16371.71	2.00	0	-2762	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1698	8.05	2.31	12	0.29	2052.00	7144.00	17000	20230616	-2.82	5510	20220928	199.82	17000	-2.82	20230616	6300	162.22	20230103	17000	-2.82	20230616	5510	199.82	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
59	20230720	150901	57	100.00	KOSDAQ		금융	N	N	N	N		N	16530	330	2	2.04	478394690	29223	134.87	16210	16670	16010	21050	11340	16200	16370.49	2.00	0	-2871	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1699	8.06	2.31	12	0.28	2052.00	7144.00	17000	20230616	-2.76	5510	20220928	200.00	17000	-2.76	20230616	6300	162.38	20230103	17000	-2.76	20230616	5510	200.00	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
60	20230720	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	16560	360	2	2.22	446675630	27306	126.03	16210	16670	16010	21050	11340	16200	16358.15	2.00	0	-3691	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1702	8.07	2.32	12	0.27	2052.00	7144.00	17000	20230616	-2.59	5510	20220928	200.54	17000	-2.59	20230616	6300	162.86	20230103	17000	-2.59	20230616	5510	200.54	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
61	20230720	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	16510	310	2	1.91	355397700	21805	100.64	16210	16670	16010	21050	11340	16200	16298.91	2.00	0	-7117	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1697	8.05	2.31	12	0.21	2052.00	7144.00	17000	20230616	-2.88	5510	20220928	199.64	17000	-2.88	20230616	6300	162.06	20230103	17000	-2.88	20230616	5510	199.64	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
62	20230720	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	16330	130	2	0.80	287711670	17703	81.70	16210	16670	16010	21050	11340	16200	16252.14	2.00	0	-7506	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1678	7.96	2.29	12	0.17	2052.00	7144.00	17000	20230616	-3.94	5510	20220928	196.37	17000	-3.94	20230616	6300	159.21	20230103	17000	-3.94	20230616	5510	196.37	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
63	20230720	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	16350	150	2	0.93	205986590	12693	58.58	16210	16670	16010	21050	11340	16200	16228.36	2.00	0	-7304	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1680	7.97	2.29	12	0.12	2052.00	7144.00	17000	20230616	-3.82	5510	20220928	196.73	17000	-3.82	20230616	6300	159.52	20230103	17000	-3.82	20230616	5510	196.73	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
64	20230720	100854	57	100.00	KOSDAQ		금융	N	N	N	N		N	16170	-30	5	-0.19	147910140	9155	42.25	16210	16390	16010	21050	11340	16200	16156.21	2.00	0	-6477	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1662	7.88	2.26	12	0.09	2052.00	7144.00	17000	20230616	-4.88	5510	20220928	193.47	17000	-4.88	20230616	6300	156.67	20230103	17000	-4.88	20230616	5510	193.47	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
65	20230720	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	16150	-50	5	-0.31	37945440	2344	10.82	16210	16280	16110	21050	11340	16200	16188.33	2.00	0	-2028	16973	16586	16303	15916	15633	16780	16110	51	4855	500	11340	10	1	10275960	1660	7.87	2.26	12	0.02	2052.00	7144.00	17000	20230616	-5.00	5510	20220928	193.10	17000	-5.00	20230616	6300	156.35	20230103	17000	-5.00	20230616	5510	193.10	20220928	3.98	N	211050	500	51 억		205323	N	N	0	N	00	N
66	20230719	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	16200	80	2	0.50	354283270	21667	168.00	16120	16690	16020	20950	11290	16120	16351.28	2.00	0	151	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1665	7.89	2.27	12	0.21	2052.00	7144.00	17000	20230616	-4.71	5510	20220928	194.01	17000	-4.71	20230616	6300	157.14	20230103	17000	-4.71	20230616	5510	194.01	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
67	20230719	150912	57	100.00	KOSDAQ		금융	N	N	N	N		N	16350	230	2	1.43	325148050	19870	154.07	16120	16690	16020	20950	11290	16120	16363.77	2.00	0	300	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1680	7.97	2.29	12	0.19	2052.00	7144.00	17000	20230616	-3.82	5510	20220928	196.73	17000	-3.82	20230616	6300	159.52	20230103	17000	-3.82	20230616	5510	196.73	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
68	20230719	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	16430	310	2	1.92	308324010	18841	146.09	16120	16690	16020	20950	11290	16120	16364.52	2.00	0	614	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1688	8.01	2.30	12	0.18	2052.00	7144.00	17000	20230616	-3.35	5510	20220928	198.19	17000	-3.35	20230616	6300	160.79	20230103	17000	-3.35	20230616	5510	198.19	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
69	20230719	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	16480	360	2	2.23	294081710	17976	139.38	16120	16690	16020	20950	11290	16120	16359.69	2.00	0	1171	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1693	8.03	2.31	12	0.17	2052.00	7144.00	17000	20230616	-3.06	5510	20220928	199.09	17000	-3.06	20230616	6300	161.59	20230103	17000	-3.06	20230616	5510	199.09	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
70	20230719	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	16490	370	2	2.30	276053760	16884	130.91	16120	16690	16020	20950	11290	16120	16350.02	2.00	0	1206	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1695	8.04	2.31	12	0.16	2052.00	7144.00	17000	20230616	-3.00	5510	20220928	199.27	17000	-3.00	20230616	6300	161.75	20230103	17000	-3.00	20230616	5510	199.27	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
71	20230719	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	16610	490	2	3.04	210822660	12927	100.23	16120	16690	16020	20950	11290	16120	16308.71	2.00	0	-704	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1707	8.09	2.33	12	0.13	2052.00	7144.00	17000	20230616	-2.29	5510	20220928	201.45	17000	-2.29	20230616	6300	163.65	20230103	17000	-2.29	20230616	5510	201.45	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
72	20230719	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	16570	450	2	2.79	181802470	11178	86.67	16120	16570	16020	20950	11290	16120	16264.31	2.00	0	-797	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1703	8.08	2.32	12	0.11	2052.00	7144.00	17000	20230616	-2.53	5510	20220928	200.73	17000	-2.53	20230616	6300	163.02	20230103	17000	-2.53	20230616	5510	200.73	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
73	20230719	090907	57	100.00	KOSDAQ		금융	N	N	N	N		N	16100	-20	5	-0.12	3639900	226	1.75	16120	16120	16100	20950	11290	16120	16105.75	2.00	0	-31	17033	16576	16343	15886	15653	16460	15770	51	4830	500	11280	10	1	10275960	1654	7.85	2.25	12	0.00	2052.00	7144.00	17000	20230616	-5.29	5510	20220928	192.20	17000	-5.29	20230616	6300	155.56	20230103	17000	-5.29	20230616	5510	192.20	20220928	3.98	N	211050	500	51 억		205172	N	N	0	N	00	N
74	20230718	160905	57	100.00	KOSDAQ		금융	N	N	N	N		N	16120	-300	5	-1.83	210946940	12897	57.32	16800	16800	16110	21300	11500	16420	16356.28	2.06	0	-6824	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1656	7.86	2.26	12	0.13	2052.00	7144.00	17000	20230616	-5.18	5510	20220928	192.56	17000	-5.18	20230616	6300	155.87	20230103	17000	-5.18	20230616	5510	192.56	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
75	20230718	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	16190	-230	5	-1.40	198320540	12115	53.85	16800	16800	16110	21300	11500	16420	16369.83	2.06	0	-6532	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1664	7.89	2.27	12	0.12	2052.00	7144.00	17000	20230616	-4.76	5510	20220928	193.83	17000	-4.76	20230616	6300	156.98	20230103	17000	-4.76	20230616	5510	193.83	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
76	20230718	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	16280	-140	5	-0.85	167954290	10243	45.53	16800	16800	16250	21300	11500	16420	16396.98	2.06	0	-4938	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1673	7.93	2.28	12	0.10	2052.00	7144.00	17000	20230616	-4.24	5510	20220928	195.46	17000	-4.24	20230616	6300	158.41	20230103	17000	-4.24	20230616	5510	195.46	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
77	20230718	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	16500	80	2	0.49	107378550	6529	29.02	16800	16800	16330	21300	11500	16420	16446.40	2.06	0	-3462	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1696	8.04	2.31	12	0.06	2052.00	7144.00	17000	20230616	-2.94	5510	20220928	199.46	17000	-2.94	20230616	6300	161.90	20230103	17000	-2.94	20230616	5510	199.46	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
78	20230718	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	16400	-20	5	-0.12	87836440	5348	23.77	16800	16800	16330	21300	11500	16420	16424.17	2.06	0	-3129	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1685	7.99	2.30	12	0.05	2052.00	7144.00	17000	20230616	-3.53	5510	20220928	197.64	17000	-3.53	20230616	6300	160.32	20230103	17000	-3.53	20230616	5510	197.64	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
79	20230718	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	16400	-20	5	-0.12	77422330	4713	20.95	16800	16800	16330	21300	11500	16420	16427.40	2.06	0	-2516	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1685	7.99	2.30	12	0.05	2052.00	7144.00	17000	20230616	-3.53	5510	20220928	197.64	17000	-3.53	20230616	6300	160.32	20230103	17000	-3.53	20230616	5510	197.64	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
80	20230718	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	16460	40	2	0.24	53801090	3278	14.57	16800	16800	16350	21300	11500	16420	16412.78	2.06	0	-2445	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1691	8.02	2.30	12	0.03	2052.00	7144.00	17000	20230616	-3.18	5510	20220928	198.73	17000	-3.18	20230616	6300	161.27	20230103	17000	-3.18	20230616	5510	198.73	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
81	20230718	090859	57	100.00	KOSDAQ		금융	N	N	N	N		N	16470	50	2	0.30	8092670	490	2.18	16800	16800	16430	21300	11500	16420	16515.65	2.06	0	-126	17293	16856	16513	16076	15733	16685	15905	51	4900	500	11490	10	1	10275960	1692	8.03	2.31	12	0.00	2052.00	7144.00	17000	20230616	-3.12	5510	20220928	198.91	17000	-3.12	20230616	6300	161.43	20230103	17000	-3.12	20230616	5510	198.91	20220928	4.08	N	211050	500	51 억		211993	N	N	0	N	00	N
82	20230717	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	16420	-130	5	-0.79	370469610	22499	45.41	16800	16950	16170	21500	11590	16550	16466.07	2.15	0	-8497	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1687	8.00	2.30	12	0.22	2052.00	7144.00	17000	20230616	-3.41	5510	20220928	198.00	17000	-3.41	20230616	6300	160.63	20230103	17000	-3.41	20230616	5510	198.00	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
83	20230717	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	16280	-270	5	-1.63	324264230	19672	39.70	16800	16950	16170	21500	11590	16550	16483.54	2.15	0	-7591	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1673	7.93	2.28	12	0.19	2052.00	7144.00	17000	20230616	-4.24	5510	20220928	195.46	17000	-4.24	20230616	6300	158.41	20230103	17000	-4.24	20230616	5510	195.46	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
84	20230717	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	16420	-130	5	-0.79	305034690	18492	37.32	16800	16950	16170	21500	11590	16550	16495.49	2.15	0	-7198	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1687	8.00	2.30	12	0.18	2052.00	7144.00	17000	20230616	-3.41	5510	20220928	198.00	17000	-3.41	20230616	6300	160.63	20230103	17000	-3.41	20230616	5510	198.00	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
85	20230717	130851	57	100.00	KOSDAQ		금융	N	N	N	N		N	16350	-200	5	-1.21	282292510	17103	34.52	16800	16950	16170	21500	11590	16550	16505.44	2.15	0	-6218	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1680	7.97	2.29	12	0.17	2052.00	7144.00	17000	20230616	-3.82	5510	20220928	196.73	17000	-3.82	20230616	6300	159.52	20230103	17000	-3.82	20230616	5510	196.73	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
86	20230717	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	16420	-130	5	-0.79	254785430	15429	31.14	16800	16950	16170	21500	11590	16550	16513.41	2.15	0	-4696	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1687	8.00	2.30	12	0.15	2052.00	7144.00	17000	20230616	-3.41	5510	20220928	198.00	17000	-3.41	20230616	6300	160.63	20230103	17000	-3.41	20230616	5510	198.00	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
87	20230717	110853	57	100.00	KOSDAQ		금융	N	N	N	N		N	16390	-160	5	-0.97	244160410	14783	29.83	16800	16950	16170	21500	11590	16550	16516.30	2.15	0	-4064	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1684	7.99	2.29	12	0.14	2052.00	7144.00	17000	20230616	-3.59	5510	20220928	197.46	17000	-3.59	20230616	6300	160.16	20230103	17000	-3.59	20230616	5510	197.46	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
88	20230717	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	16400	-150	5	-0.91	212036480	12826	25.88	16800	16950	16170	21500	11590	16550	16531.77	2.15	0	-2254	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1685	7.99	2.30	12	0.12	2052.00	7144.00	17000	20230616	-3.53	5510	20220928	197.64	17000	-3.53	20230616	6300	160.32	20230103	17000	-3.53	20230616	5510	197.64	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
89	20230717	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	16310	-240	5	-1.45	42298290	2575	5.20	16800	16800	16170	21500	11590	16550	16426.52	2.15	0	-1268	17550	17050	16360	15860	15170	17300	16110	51	4955	500	11580	10	1	10275960	1676	7.95	2.28	12	0.03	2052.00	7144.00	17000	20230616	-4.06	5510	20220928	196.01	17000	-4.06	20230616	6300	158.89	20230103	17000	-4.06	20230616	5510	196.01	20220928	4.25	N	211050	500	51 억		220488	N	N	0	N	00	N
90	20230714	160852	57	100.00	KOSDAQ		금융	N	N	N	N		N	16550	540	2	3.37	813173200	49546	80.41	16010	16860	15670	20800	11210	16010	16412.36	2.14	0	1039	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1701	8.07	2.32	12	0.48	2052.00	7144.00	17000	20230616	-2.65	5510	20220928	200.36	17000	-2.65	20230616	6300	162.70	20230103	17000	-2.65	20230616	5510	200.36	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
91	20230714	150856	57	100.00	KOSDAQ		금융	N	N	N	N		N	16490	480	2	3.00	783442610	47745	77.49	16010	16860	15670	20800	11210	16010	16408.89	2.14	0	942	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1695	8.04	2.31	12	0.46	2052.00	7144.00	17000	20230616	-3.00	5510	20220928	199.27	17000	-3.00	20230616	6300	161.75	20230103	17000	-3.00	20230616	5510	199.27	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
92	20230714	140901	57	100.00	KOSDAQ		금융	N	N	N	N		N	16450	440	2	2.75	676250910	41256	66.96	16010	16860	15670	20800	11210	16010	16391.58	2.14	0	2965	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1690	8.02	2.30	12	0.40	2052.00	7144.00	17000	20230616	-3.24	5510	20220928	198.55	17000	-3.24	20230616	6300	161.11	20230103	17000	-3.24	20230616	5510	198.55	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
93	20230714	130848	57	100.00	KOSDAQ		금융	N	N	N	N		N	16670	660	2	4.12	600675450	36701	59.57	16010	16860	15670	20800	11210	16010	16366.73	2.14	0	3822	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1713	8.12	2.33	12	0.36	2052.00	7144.00	17000	20230616	-1.94	5510	20220928	202.54	17000	-1.94	20230616	6300	164.60	20230103	17000	-1.94	20230616	5510	202.54	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
94	20230714	120848	57	100.00	KOSDAQ		금융	N	N	N	N		N	16750	740	2	4.62	549980770	33674	54.65	16010	16860	15670	20800	11210	16010	16332.50	2.14	0	5481	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1721	8.16	2.34	12	0.33	2052.00	7144.00	17000	20230616	-1.47	5510	20220928	203.99	17000	-1.47	20230616	6300	165.87	20230103	17000	-1.47	20230616	5510	203.99	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
95	20230714	110858	57	100.00	KOSDAQ		금융	N	N	N	N		N	16780	770	2	4.81	469673050	28896	46.90	16010	16860	15670	20800	11210	16010	16253.91	2.14	0	6365	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1724	8.18	2.35	12	0.28	2052.00	7144.00	17000	20230616	-1.29	5510	20220928	204.54	17000	-1.29	20230616	6300	166.35	20230103	17000	-1.29	20230616	5510	204.54	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
96	20230714	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	16260	250	2	1.56	258466020	16115	26.16	16010	16450	15670	20800	11210	16010	16038.85	2.14	0	3036	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1671	7.92	2.28	12	0.16	2052.00	7144.00	17000	20230616	-4.35	5510	20220928	195.10	17000	-4.35	20230616	6300	158.10	20230103	17000	-4.35	20230616	5510	195.10	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
97	20230714	090855	57	100.00	KOSDAQ		금융	N	N	N	N		N	16010	0	3	0.00	23818130	1490	2.42	16010	16450	15850	20800	11210	16010	15985.32	2.14	0	239	17163	16586	16213	15636	15263	16400	15450	51	4795	500	11200	10	1	10275960	1645	7.80	2.24	12	0.01	2052.00	7144.00	17000	20230616	-5.82	5510	20220928	190.56	17000	-5.82	20230616	6300	154.13	20230103	17000	-5.82	20230616	5510	190.56	20220928	4.24	N	211050	500	51 억		219394	N	N	0	N	00	N
98	20230713	160851	57	100.00	KOSDAQ		금융	N	N	N	N		N	16010	-780	5	-4.65	995292630	61556	127.15	16790	16790	15840	21800	11760	16790	16168.93	2.25	0	-12247	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1645	7.80	2.24	12	0.60	2052.00	7144.00	17000	20230616	-5.82	5510	20220928	190.56	17000	-5.82	20230616	6300	154.13	20230103	17000	-5.82	20230616	5510	190.56	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
99	20230713	150846	57	100.00	KOSDAQ		금융	N	N	N	N		N	16150	-640	5	-3.81	905210050	55956	115.59	16790	16790	15840	21800	11760	16790	16177.18	2.25	0	-10353	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1660	7.87	2.26	12	0.54	2052.00	7144.00	17000	20230616	-5.00	5510	20220928	193.10	17000	-5.00	20230616	6300	156.35	20230103	17000	-5.00	20230616	5510	193.10	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
100	20230713	140845	57	100.00	KOSDAQ		금융	N	N	N	N		N	16100	-690	5	-4.11	855370680	52866	109.20	16790	16790	15840	21800	11760	16790	16179.98	2.25	0	-8886	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1654	7.85	2.25	12	0.51	2052.00	7144.00	17000	20230616	-5.29	5510	20220928	192.20	17000	-5.29	20230616	6300	155.56	20230103	17000	-5.29	20230616	5510	192.20	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
101	20230713	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	16020	-770	5	-4.59	810530870	50076	103.44	16790	16790	15840	21800	11760	16790	16186.01	2.25	0	-7882	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1646	7.81	2.24	12	0.49	2052.00	7144.00	17000	20230616	-5.76	5510	20220928	190.74	17000	-5.76	20230616	6300	154.29	20230103	17000	-5.76	20230616	5510	190.74	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
102	20230713	120845	57	100.00	KOSDAQ		금융	N	N	N	N		N	16300	-490	5	-2.92	452175170	27769	57.36	16790	16790	15840	21800	11760	16790	16283.45	2.25	0	-1545	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1675	7.94	2.28	12	0.27	2052.00	7144.00	17000	20230616	-4.12	5510	20220928	195.83	17000	-4.12	20230616	6300	158.73	20230103	17000	-4.12	20230616	5510	195.83	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
103	20230713	110848	57	100.00	KOSDAQ		금융	N	N	N	N		N	16340	-450	5	-2.68	428507720	26315	54.36	16790	16790	15840	21800	11760	16790	16283.78	2.25	0	-600	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1679	7.96	2.29	12	0.26	2052.00	7144.00	17000	20230616	-3.88	5510	20220928	196.55	17000	-3.88	20230616	6300	159.37	20230103	17000	-3.88	20230616	5510	196.55	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
104	20230713	100843	57	100.00	KOSDAQ		금융	N	N	N	N		N	16350	-440	5	-2.62	366957410	22558	46.60	16790	16790	15840	21800	11760	16790	16267.28	2.25	0	1573	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1680	7.97	2.29	12	0.22	2052.00	7144.00	17000	20230616	-3.82	5510	20220928	196.73	17000	-3.82	20230616	6300	159.52	20230103	17000	-3.82	20230616	5510	196.73	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
105	20230713	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	16180	-610	5	-3.63	86082290	5224	10.79	16790	16790	16180	21800	11760	16790	16478.23	2.25	0	-3689	17476	17132	16516	16172	15556	17305	16345	51	5020	500	11750	10	1	10275960	1663	7.88	2.26	12	0.05	2052.00	7144.00	17000	20230616	-4.82	5510	20220928	193.65	17000	-4.82	20230616	6300	156.83	20230103	17000	-4.82	20230616	5510	193.65	20220928	4.16	N	211050	500	51 억		231439	N	N	0	N	00	N
106	20230712	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	16790	790	2	4.94	800000170	48396	85.30	16000	16860	15900	20800	11200	16000	16529.38	2.32	0	-7605	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1725	8.18	2.35	12	0.47	2052.00	7144.00	17000	20230616	-1.24	5510	20220928	204.72	17000	-1.24	20230616	6300	166.51	20230103	17000	-1.24	20230616	5510	204.72	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
107	20230712	150835	57	100.00	KOSDAQ		금융	N	N	N	N		N	16790	790	2	4.94	782410890	47348	83.46	16000	16860	15900	20800	11200	16000	16524.69	2.32	0	-7276	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1725	8.18	2.35	12	0.46	2052.00	7144.00	17000	20230616	-1.24	5510	20220928	204.72	17000	-1.24	20230616	6300	166.51	20230103	17000	-1.24	20230616	5510	204.72	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
108	20230712	140833	57	100.00	KOSDAQ		금융	N	N	N	N		N	16690	690	2	4.31	686880280	41643	73.40	16000	16860	15900	20800	11200	16000	16494.50	2.32	0	-5708	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1715	8.13	2.34	12	0.41	2052.00	7144.00	17000	20230616	-1.82	5510	20220928	202.90	17000	-1.82	20230616	6300	164.92	20230103	17000	-1.82	20230616	5510	202.90	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
109	20230712	130835	57	100.00	KOSDAQ		금융	N	N	N	N		N	16800	800	2	5.00	644326860	39099	68.92	16000	16860	15900	20800	11200	16000	16479.37	2.32	0	-4006	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1726	8.19	2.35	12	0.38	2052.00	7144.00	17000	20230616	-1.18	5510	20220928	204.90	17000	-1.18	20230616	6300	166.67	20230103	17000	-1.18	20230616	5510	204.90	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
110	20230712	120839	57	100.00	KOSDAQ		금융	N	N	N	N		N	16730	730	2	4.56	594598570	36138	63.70	16000	16860	15900	20800	11200	16000	16453.55	2.32	0	-3095	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1719	8.15	2.34	12	0.35	2052.00	7144.00	17000	20230616	-1.59	5510	20220928	203.63	17000	-1.59	20230616	6300	165.56	20230103	17000	-1.59	20230616	5510	203.63	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
111	20230712	110839	57	100.00	KOSDAQ		금융	N	N	N	N		N	16800	800	2	5.00	489019710	29852	52.62	16000	16810	15900	20800	11200	16000	16381.47	2.32	0	-2632	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1726	8.19	2.35	12	0.29	2052.00	7144.00	17000	20230616	-1.18	5510	20220928	204.90	17000	-1.18	20230616	6300	166.67	20230103	17000	-1.18	20230616	5510	204.90	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
112	20230712	100838	57	100.00	KOSDAQ		금융	N	N	N	N		N	16160	160	2	1.00	94784300	5898	10.40	16000	16210	15900	20800	11200	16000	16070.58	2.32	0	-1494	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1661	7.88	2.26	12	0.06	2052.00	7144.00	17000	20230616	-4.94	5510	20220928	193.28	17000	-4.94	20230616	6300	156.51	20230103	17000	-4.94	20230616	5510	193.28	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
113	20230712	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	16040	40	2	0.25	20816220	1303	2.30	16000	16040	15900	20800	11200	16000	15975.61	2.32	0	-246	16880	16440	15750	15310	14620	16660	15530	51	4800	500	11200	10	1	10275960	1648	7.82	2.25	12	0.01	2052.00	7144.00	17000	20230616	-5.65	5510	20220928	191.11	17000	-5.65	20230616	6300	154.60	20230103	17000	-5.65	20230616	5510	191.11	20220928	4.15	N	211050	500	51 억		238176	N	N	0	N	00	N
114	20230711	160827	57	100.00	KOSDAQ		금융	N	N	N	N		N	16000	910	2	6.03	888876970	56734	227.96	15090	16190	15060	19610	10570	15090	15667.45	2.16	0	16580	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1644	7.80	2.24	12	0.55	2052.00	7144.00	17000	20230616	-5.88	5510	20220928	190.38	17000	-5.88	20230616	6300	153.97	20230103	17000	-5.88	20230616	5510	190.38	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
115	20230711	150824	57	100.00	KOSDAQ		금융	N	N	N	N		N	15880	790	2	5.24	837227710	53499	214.96	15090	16190	15060	19610	10570	15090	15649.41	2.16	0	16291	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1632	7.74	2.22	12	0.52	2052.00	7144.00	17000	20230616	-6.59	5510	20220928	188.20	17000	-6.59	20230616	6300	152.06	20230103	17000	-6.59	20230616	5510	188.20	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
116	20230711	140819	57	100.00	KOSDAQ		금융	N	N	N	N		N	15870	780	2	5.17	740426150	47392	190.42	15090	16190	15060	19610	10570	15090	15623.44	2.16	0	15607	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1631	7.73	2.22	12	0.46	2052.00	7144.00	17000	20230616	-6.65	5510	20220928	188.02	17000	-6.65	20230616	6300	151.90	20230103	17000	-6.65	20230616	5510	188.02	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
117	20230711	130811	57	100.00	KOSDAQ		금융	N	N	N	N		N	15870	780	2	5.17	603025940	38789	155.85	15090	15920	15060	19610	10570	15090	15546.31	2.16	0	12468	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1631	7.73	2.22	12	0.38	2052.00	7144.00	17000	20230616	-6.65	5510	20220928	188.02	17000	-6.65	20230616	6300	151.90	20230103	17000	-6.65	20230616	5510	188.02	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
118	20230711	120830	57	100.00	KOSDAQ		금융	N	N	N	N		N	15790	700	2	4.64	538982800	34752	139.63	15090	15790	15060	19610	10570	15090	15509.40	2.16	0	11958	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1623	7.69	2.21	12	0.34	2052.00	7144.00	17000	20230616	-7.12	5510	20220928	186.57	17000	-7.12	20230616	6300	150.63	20230103	17000	-7.12	20230616	5510	186.57	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
119	20230711	110835	57	100.00	KOSDAQ		금융	N	N	N	N		N	15440	350	2	2.32	159948930	10440	41.95	15090	15500	15060	19610	10570	15090	15320.78	2.16	0	3519	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1587	7.52	2.16	12	0.10	2052.00	7144.00	17000	20230616	-9.18	5510	20220928	180.22	17000	-9.18	20230616	6300	145.08	20230103	17000	-9.18	20230616	5510	180.22	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
120	20230711	100832	57	100.00	KOSDAQ		금융	N	N	N	N		N	15230	140	2	0.93	89596970	5876	23.61	15090	15400	15060	19610	10570	15090	15247.95	2.16	0	1569	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1565	7.42	2.13	12	0.06	2052.00	7144.00	17000	20230616	-10.41	5510	20220928	176.41	17000	-10.41	20230616	6300	141.75	20230103	17000	-10.41	20230616	5510	176.41	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
121	20230711	090830	57	100.00	KOSDAQ		금융	N	N	N	N		N	15090	0	3	0.00	1312950	87	0.35	15090	15150	15090	19610	10570	15090	15091.38	2.16	0	-73	15663	15376	15073	14786	14483	15225	14635	51	4520	500	10560	10	1	10275960	1551	7.35	2.11	12	0.00	2052.00	7144.00	17000	20230616	-11.24	5510	20220928	173.87	17000	-11.24	20230616	6300	139.52	20230103	17000	-11.24	20230616	5510	173.87	20220928	4.13	N	211050	500	51 억		221843	N	N	0	N	00	N
122	20230710	160822	57	100.00	KOSDAQ		금융	N	N	N	N		N	15090	-90	5	-0.59	374361340	24882	59.16	15230	15360	14770	19730	10630	15180	15045.47	2.19	0	-4578	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1551	7.35	2.11	12	0.24	2052.00	7144.00	17000	20230616	-11.24	5510	20220928	173.87	17000	-11.24	20230616	6300	139.52	20230103	17000	-11.24	20230616	5510	173.87	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
123	20230710	150824	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	-30	5	-0.20	361290220	24018	57.11	15230	15360	14770	19730	10630	15180	15042.48	2.19	0	-3829	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1557	7.38	2.12	12	0.23	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
124	20230710	140816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15160	-20	5	-0.13	324915500	21624	51.42	15230	15360	14770	19730	10630	15180	15025.69	2.19	0	-2764	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1558	7.39	2.12	12	0.21	2052.00	7144.00	17000	20230616	-10.82	5510	20220928	175.14	17000	-10.82	20230616	6300	140.63	20230103	17000	-10.82	20230616	5510	175.14	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
125	20230710	130806	57	100.00	KOSDAQ		금융	N	N	N	N		N	15210	30	2	0.20	296987910	19788	47.05	15230	15360	14770	19730	10630	15180	15008.49	2.19	0	-2342	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1563	7.41	2.13	12	0.19	2052.00	7144.00	17000	20230616	-10.53	5510	20220928	176.04	17000	-10.53	20230616	6300	141.43	20230103	17000	-10.53	20230616	5510	176.04	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
126	20230710	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	15170	-10	5	-0.07	247245260	16507	39.25	15230	15360	14770	19730	10630	15180	14978.21	2.19	0	-3531	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1559	7.39	2.12	12	0.16	2052.00	7144.00	17000	20230616	-10.76	5510	20220928	175.32	17000	-10.76	20230616	6300	140.79	20230103	17000	-10.76	20230616	5510	175.32	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
127	20230710	110825	57	100.00	KOSDAQ		금융	N	N	N	N		N	15170	-10	5	-0.07	217533790	14544	34.58	15230	15360	14770	19730	10630	15180	14956.94	2.19	0	-2916	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1559	7.39	2.12	12	0.14	2052.00	7144.00	17000	20230616	-10.76	5510	20220928	175.32	17000	-10.76	20230616	6300	140.79	20230103	17000	-10.76	20230616	5510	175.32	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
128	20230710	100827	57	100.00	KOSDAQ		금융	N	N	N	N		N	14860	-320	5	-2.11	109884720	7334	17.44	15230	15360	14860	19730	10630	15180	14982.92	2.19	0	-1420	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1527	7.24	2.08	12	0.07	2052.00	7144.00	17000	20230616	-12.59	5510	20220928	169.69	17000	-12.59	20230616	6300	135.87	20230103	17000	-12.59	20230616	5510	169.69	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
129	20230710	090818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	170	2	1.12	4789970	313	0.74	15230	15360	14980	19730	10630	15180	15303.42	2.19	0	-29	15553	15366	15043	14856	14533	15205	14695	51	4550	500	10620	10	1	10275960	1577	7.48	2.15	12	0.00	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	5510	178.58	20220928	4.17	N	211050	500	51 억		225491	N	N	0	N	00	N
130	20230707	160816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15180	20	2	0.13	631570700	42057	82.60	15210	15230	14720	19700	10620	15160	15017.02	2.22	0	-2530	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1560	7.40	2.12	12	0.41	2052.00	7144.00	17000	20230616	-10.71	5510	20220928	175.50	17000	-10.71	20230616	6300	140.95	20230103	17000	-10.71	20230616	5510	175.50	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
131	20230707	150816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	-10	5	-0.07	586178990	39062	76.72	15210	15230	14720	19700	10620	15160	15006.37	2.22	0	-2741	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1557	7.38	2.12	12	0.38	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
132	20230707	140830	57	100.00	KOSDAQ		금융	N	N	N	N		N	14840	-320	5	-2.11	513308420	34211	67.19	15210	15230	14720	19700	10620	15160	15004.19	2.22	0	-4539	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1525	7.23	2.08	12	0.33	2052.00	7144.00	17000	20230616	-12.71	5510	20220928	169.33	17000	-12.71	20230616	6300	135.56	20230103	17000	-12.71	20230616	5510	169.33	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
133	20230707	130820	57	100.00	KOSDAQ		금융	N	N	N	N		N	14870	-290	5	-1.91	476211800	31712	62.28	15210	15230	14720	19700	10620	15160	15016.77	2.22	0	-5040	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1528	7.25	2.08	12	0.31	2052.00	7144.00	17000	20230616	-12.53	5510	20220928	169.87	17000	-12.53	20230616	6300	136.03	20230103	17000	-12.53	20230616	5510	169.87	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
134	20230707	120825	57	100.00	KOSDAQ		금융	N	N	N	N		N	14820	-340	5	-2.24	225519440	15122	29.70	15210	15210	14720	19700	10620	15160	14913.33	2.22	0	-4192	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1523	7.22	2.07	12	0.15	2052.00	7144.00	17000	20230616	-12.82	5510	20220928	168.97	17000	-12.82	20230616	6300	135.24	20230103	17000	-12.82	20230616	5510	168.97	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
135	20230707	110826	57	100.00	KOSDAQ		금융	N	N	N	N		N	14800	-360	5	-2.37	177385820	11877	23.33	15210	15210	14720	19700	10620	15160	14935.24	2.22	0	-5405	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1521	7.21	2.07	12	0.12	2052.00	7144.00	17000	20230616	-12.94	5510	20220928	168.60	17000	-12.94	20230616	6300	134.92	20230103	17000	-12.94	20230616	5510	168.60	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
136	20230707	100816	57	100.00	KOSDAQ		금융	N	N	N	N		N	14730	-430	5	-2.84	98876170	6610	12.98	15210	15210	14730	19700	10620	15160	14958.57	2.22	0	-3404	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1514	7.18	2.06	12	0.06	2052.00	7144.00	17000	20230616	-13.35	5510	20220928	167.33	17000	-13.35	20230616	6300	133.81	20230103	17000	-13.35	20230616	5510	167.33	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
137	20230707	090818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	-10	5	-0.07	771950	51	0.10	15210	15210	15100	19700	10620	15160	15136.27	2.22	0	-10	15966	15562	15186	14782	14406	15375	14595	51	4540	500	10610	10	1	10275960	1557	7.38	2.12	12	0.00	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	4.18	N	211050	500	51 억		228005	N	N	0	N	00	N
138	20230706	160816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15160	0	3	0.00	776697790	50914	186.68	15170	15590	14810	19700	10620	15160	15255.17	2.30	0	-8492	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1558	7.39	2.12	12	0.50	2052.00	7144.00	17000	20230616	-10.82	5510	20220928	175.14	17000	-10.82	20230616	6300	140.63	20230103	17000	-10.82	20230616	5510	175.14	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
139	20230706	150817	57	100.00	KOSDAQ		금융	N	N	N	N		N	15410	250	2	1.65	734738760	48149	176.54	15170	15590	14810	19700	10620	15160	15259.69	2.30	0	-8702	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1584	7.51	2.16	12	0.47	2052.00	7144.00	17000	20230616	-9.35	5510	20220928	179.67	17000	-9.35	20230616	6300	144.60	20230103	17000	-9.35	20230616	5510	179.67	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
140	20230706	140818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15240	80	2	0.53	477438050	31403	115.14	15170	15590	14810	19700	10620	15160	15203.58	2.30	0	-6369	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1566	7.43	2.13	12	0.31	2052.00	7144.00	17000	20230616	-10.35	5510	20220928	176.59	17000	-10.35	20230616	6300	141.90	20230103	17000	-10.35	20230616	5510	176.59	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
141	20230706	130818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15290	130	2	0.86	414846940	27286	100.05	15170	15590	14810	19700	10620	15160	15203.66	2.30	0	-5890	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1571	7.45	2.14	12	0.27	2052.00	7144.00	17000	20230616	-10.06	5510	20220928	177.50	17000	-10.06	20230616	6300	142.70	20230103	17000	-10.06	20230616	5510	177.50	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
142	20230706	120806	57	100.00	KOSDAQ		금융	N	N	N	N		N	15310	150	2	0.99	221611080	14725	53.99	15170	15310	14810	19700	10620	15160	15049.99	2.30	0	-5132	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1573	7.46	2.14	12	0.14	2052.00	7144.00	17000	20230616	-9.94	5510	20220928	177.86	17000	-9.94	20230616	6300	143.02	20230103	17000	-9.94	20230616	5510	177.86	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
143	20230706	110822	57	100.00	KOSDAQ		금융	N	N	N	N		N	14960	-200	5	-1.32	156128430	10387	38.09	15170	15250	14810	19700	10620	15160	15031.14	2.30	0	-5131	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1537	7.29	2.09	12	0.10	2052.00	7144.00	17000	20230616	-12.00	5510	20220928	171.51	17000	-12.00	20230616	6300	137.46	20230103	17000	-12.00	20230616	5510	171.51	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
144	20230706	100816	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	-210	5	-1.39	110919520	7364	27.00	15170	15250	14930	19700	10620	15160	15062.40	2.30	0	-3239	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1536	7.29	2.09	12	0.07	2052.00	7144.00	17000	20230616	-12.06	5510	20220928	171.32	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	5510	171.32	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
145	20230706	090816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15150	-10	5	-0.07	14923300	983	3.60	15170	15250	15040	19700	10620	15160	15181.38	2.30	0	-765	15573	15366	14963	14756	14353	15470	14860	51	4540	500	10610	10	1	10275960	1557	7.38	2.12	12	0.01	2052.00	7144.00	17000	20230616	-10.88	5510	20220928	174.95	17000	-10.88	20230616	6300	140.48	20230103	17000	-10.88	20230616	5510	174.95	20220928	4.16	N	211050	500	51 억		236493	N	N	0	N	00	N
146	20230705	160813	57	100.00	KOSDAQ		금융	N	N	N	N		N	15160	370	2	2.50	405486510	27273	105.04	14790	15170	14560	19220	10360	14790	14867.67	2.38	0	-9091	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1558	7.39	2.12	12	0.27	2052.00	7144.00	17000	20230616	-10.82	5510	20220928	175.14	17000	-10.82	20230616	6300	140.63	20230103	17000	-10.82	20230616	5510	175.14	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
147	20230705	150809	57	100.00	KOSDAQ		금융	N	N	N	N		N	14740	-50	5	-0.34	262379880	17719	68.24	14790	14990	14560	19220	10360	14790	14807.83	2.38	0	-4823	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1515	7.18	2.06	12	0.17	2052.00	7144.00	17000	20230616	-13.29	5510	20220928	167.51	17000	-13.29	20230616	6300	133.97	20230103	17000	-13.29	20230616	5510	167.51	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
148	20230705	140800	57	100.00	KOSDAQ		금융	N	N	N	N		N	14780	-10	5	-0.07	230616180	15569	59.96	14790	14990	14560	19220	10360	14790	14812.52	2.38	0	-4314	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1519	7.20	2.07	12	0.15	2052.00	7144.00	17000	20230616	-13.06	5510	20220928	168.24	17000	-13.06	20230616	6300	134.60	20230103	17000	-13.06	20230616	5510	168.24	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
149	20230705	130803	57	100.00	KOSDAQ		금융	N	N	N	N		N	14840	50	2	0.34	130344460	8837	34.03	14790	14990	14560	19220	10360	14790	14749.85	2.38	0	-750	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1525	7.23	2.08	12	0.09	2052.00	7144.00	17000	20230616	-12.71	5510	20220928	169.33	17000	-12.71	20230616	6300	135.56	20230103	17000	-12.71	20230616	5510	169.33	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
150	20230705	120802	57	100.00	KOSDAQ		금융	N	N	N	N		N	14770	-20	5	-0.14	97127470	6608	25.45	14790	14830	14560	19220	10360	14790	14698.47	2.38	0	-534	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1518	7.20	2.07	12	0.06	2052.00	7144.00	17000	20230616	-13.12	5510	20220928	168.06	17000	-13.12	20230616	6300	134.44	20230103	17000	-13.12	20230616	5510	168.06	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
151	20230705	110811	57	100.00	KOSDAQ		금융	N	N	N	N		N	14820	30	2	0.20	74717640	5089	19.60	14790	14820	14560	19220	10360	14790	14682.19	2.38	0	-524	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1523	7.22	2.07	12	0.05	2052.00	7144.00	17000	20230616	-12.82	5510	20220928	168.97	17000	-12.82	20230616	6300	135.24	20230103	17000	-12.82	20230616	5510	168.97	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
152	20230705	100805	57	100.00	KOSDAQ		금융	N	N	N	N		N	14630	-160	5	-1.08	51262430	3498	13.47	14790	14790	14560	19220	10360	14790	14654.78	2.38	0	-731	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1503	7.13	2.05	12	0.03	2052.00	7144.00	17000	20230616	-13.94	5510	20220928	165.52	17000	-13.94	20230616	6300	132.22	20230103	17000	-13.94	20230616	5510	165.52	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
153	20230705	090803	57	100.00	KOSDAQ		금융	N	N	N	N		N	14790	0	3	0.00	3934030	267	1.03	14790	14790	14640	19220	10360	14790	14734.19	2.38	0	-11	15223	15006	14653	14436	14083	15115	14545	51	4430	500	10350	10	1	10275960	1520	7.21	2.07	12	0.00	2052.00	7144.00	17000	20230616	-13.00	5510	20220928	168.42	17000	-13.00	20230616	6300	134.76	20230103	17000	-13.00	20230616	5510	168.42	20220928	4.21	N	211050	500	51 억		244249	N	N	0	N	00	N
154	20230704	160800	57	100.00	KOSDAQ		금융	N	N	N	N		N	14790	490	2	3.43	379147680	25965	34.69	14300	14870	14300	18590	10010	14300	14601.77	2.39	0	-3059	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1520	7.21	2.07	12	0.25	2052.00	7144.00	17000	20230616	-13.00	5510	20220928	168.42	17000	-13.00	20230616	6300	134.76	20230103	17000	-13.00	20230616	5510	168.42	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
155	20230704	150751	57	100.00	KOSDAQ		금융	N	N	N	N		N	14740	440	2	3.08	368955590	25276	33.77	14300	14860	14300	18590	10010	14300	14597.07	2.39	0	-2950	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1515	7.18	2.06	12	0.25	2052.00	7144.00	17000	20230616	-13.29	5510	20220928	167.51	17000	-13.29	20230616	6300	133.97	20230103	17000	-13.29	20230616	5510	167.51	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
156	20230704	140755	57	100.00	KOSDAQ		금융	N	N	N	N		N	14500	200	2	1.40	170690040	11792	15.75	14300	14800	14300	18590	10010	14300	14475.07	2.39	0	-1941	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1490	7.07	2.03	12	0.11	2052.00	7144.00	17000	20230616	-14.71	5510	20220928	163.16	17000	-14.71	20230616	6300	130.16	20230103	17000	-14.71	20230616	5510	163.16	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
157	20230704	130745	57	100.00	KOSDAQ		금융	N	N	N	N		N	14500	200	2	1.40	144787740	10012	13.38	14300	14800	14300	18590	10010	14300	14461.42	2.39	0	-2135	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1490	7.07	2.03	12	0.10	2052.00	7144.00	17000	20230616	-14.71	5510	20220928	163.16	17000	-14.71	20230616	6300	130.16	20230103	17000	-14.71	20230616	5510	163.16	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
158	20230704	120754	57	100.00	KOSDAQ		금융	N	N	N	N		N	14330	30	2	0.21	129752030	8968	11.98	14300	14800	14300	18590	10010	14300	14468.34	2.39	0	-1576	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1473	6.98	2.01	12	0.09	2052.00	7144.00	17000	20230616	-15.71	5510	20220928	160.07	17000	-15.71	20230616	6300	127.46	20230103	17000	-15.71	20230616	5510	160.07	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
159	20230704	110748	57	100.00	KOSDAQ		금융	N	N	N	N		N	14320	20	2	0.14	119337210	8244	11.01	14300	14800	14300	18590	10010	14300	14475.64	2.39	0	-1404	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1472	6.98	2.00	12	0.08	2052.00	7144.00	17000	20230616	-15.76	5510	20220928	159.89	17000	-15.76	20230616	6300	127.30	20230103	17000	-15.76	20230616	5510	159.89	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
160	20230704	100746	57	100.00	KOSDAQ		금융	N	N	N	N		N	14520	220	2	1.54	55009900	3770	5.04	14300	14800	14300	18590	10010	14300	14591.49	2.39	0	-747	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1492	7.08	2.03	12	0.04	2052.00	7144.00	17000	20230616	-14.59	5510	20220928	163.52	17000	-14.59	20230616	6300	130.48	20230103	17000	-14.59	20230616	5510	163.52	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
161	20230704	090743	57	100.00	KOSDAQ		금융	N	N	N	N		N	14600	300	2	2.10	6084930	420	0.56	14300	14690	14300	18590	10010	14300	14487.93	2.39	0	85	15320	14810	14200	13690	13080	15065	13945	51	4290	500	10010	10	1	10275960	1500	7.12	2.04	12	0.00	2052.00	7144.00	17000	20230616	-14.12	5510	20220928	164.97	17000	-14.12	20230616	6300	131.75	20230103	17000	-14.12	20230616	5510	164.97	20220928	4.24	N	211050	500	51 억		245783	N	N	0	N	00	N
162	20230703	160737	57	100.00	KOSDAQ		금융	N	N	N	N		N	14300	50	2	0.35	1050119170	74849	147.38	14250	14710	13590	18520	9980	14250	14029.84	2.19	0	22139	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1469	6.97	2.00	12	0.73	2052.00	7144.00	17000	20230616	-15.88	5510	20220928	159.53	17000	-15.88	20230616	6300	126.98	20230103	17000	-15.88	20230616	5510	159.53	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
163	20230703	150745	57	100.00	KOSDAQ		금융	N	N	N	N		N	14310	60	2	0.42	1035977190	73863	145.44	14250	14710	13590	18520	9980	14250	14025.66	2.19	0	21984	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1470	6.97	2.00	12	0.72	2052.00	7144.00	17000	20230616	-15.82	5510	20220928	159.71	17000	-15.82	20230616	6300	127.14	20230103	17000	-15.82	20230616	5510	159.71	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
164	20230703	140744	57	100.00	KOSDAQ		금융	N	N	N	N		N	14240	-10	5	-0.07	981085040	70015	137.86	14250	14710	13590	18520	9980	14250	14012.50	2.19	0	19174	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1463	6.94	1.99	12	0.68	2052.00	7144.00	17000	20230616	-16.24	5510	20220928	158.44	17000	-16.24	20230616	6300	126.03	20230103	17000	-16.24	20230616	5510	158.44	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
165	20230703	130738	57	100.00	KOSDAQ		금융	N	N	N	N		N	14400	150	2	1.05	854068120	61122	120.35	14250	14710	13590	18520	9980	14250	13973.17	2.19	0	13335	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1480	7.02	2.02	12	0.59	2052.00	7144.00	17000	20230616	-15.29	5510	20220928	161.34	17000	-15.29	20230616	6300	128.57	20230103	17000	-15.29	20230616	5510	161.34	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
166	20230703	120747	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	450	2	3.16	805985390	57800	113.81	14250	14710	13590	18520	9980	14250	13944.38	2.19	0	12818	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1511	7.16	2.06	12	0.56	2052.00	7144.00	17000	20230616	-13.53	5510	20220928	166.79	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	5510	166.79	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
167	20230703	110741	57	100.00	KOSDAQ		금융	N	N	N	N		N	14180	-70	5	-0.49	668036990	48259	95.02	14250	14300	13590	18520	9980	14250	13842.74	2.19	0	8105	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1457	6.91	1.98	12	0.47	2052.00	7144.00	17000	20230616	-16.59	5510	20220928	157.35	17000	-16.59	20230616	6300	125.08	20230103	17000	-16.59	20230616	5510	157.35	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
168	20230703	100730	57	100.00	KOSDAQ		금융	N	N	N	N		N	14010	-240	5	-1.68	569534170	41206	81.13	14250	14300	13590	18520	9980	14250	13821.63	2.19	0	7536	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1440	6.83	1.96	12	0.40	2052.00	7144.00	17000	20230616	-17.59	5510	20220928	154.26	17000	-17.59	20230616	6300	122.38	20230103	17000	-17.59	20230616	5510	154.26	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N
169	20230703	090737	57	100.00	KOSDAQ		금융	N	N	N	N		N	14050	-200	5	-1.40	18746460	1325	2.61	14250	14300	14050	18520	9980	14250	14148.27	2.19	0	-257	15123	14686	14193	13756	13263	14440	13510	51	4270	500	9970	10	1	10275960	1444	6.85	1.97	12	0.01	2052.00	7144.00	17000	20230616	-17.35	5510	20220928	154.99	17000	-17.35	20230616	6300	123.02	20230103	17000	-17.35	20230616	5510	154.99	20220928	4.24	N	211050	500	51 억		225407	N	N	0	N	00	N