KissMeData/413600/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	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	23318500	10936	480.91	2120	2145	2120	2785	1505	2145	2132.27	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	73	711.67	1.11	12	0.32	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
3	20230731	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	22891500	10736	472.12	2120	2145	2120	2785	1505	2145	2132.22	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.31	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
4	20230731	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7558220	3553	156.24	2120	2145	2120	2785	1505	2145	2127.28	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.10	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
5	20230731	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6059430	2851	125.37	2120	2145	2120	2785	1505	2145	2125.37	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.08	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
6	20230731	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6057285	2850	125.33	2120	2145	2120	2785	1505	2145	2125.36	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	73	711.67	1.11	12	0.08	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
7	20230731	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6012450	2829	124.41	2120	2145	2120	2785	1505	2145	2125.29	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.08	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
8	20230731	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	2801155	1320	58.05	2120	2125	2120	2785	1505	2145	2122.09	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	0.04	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
9	20230731	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	148400	70	3.08	2120	2120	2120	2785	1505	2145	2120.00	0.09	0	0	2158	2151	2138	2131	2118	2155	2135	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3231	N	N	0	N	00	N
10	20230728	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4866260	2274	2953.25	2140	2145	2125	2785	1505	2145	2139.96	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.07	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
11	20230728	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4834085	2259	2933.77	2140	2145	2125	2785	1505	2145	2139.92	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.07	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
12	20230728	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2260085	1059	1375.32	2140	2145	2125	2785	1505	2145	2134.17	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.03	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
13	20230728	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1320620	620	805.19	2140	2140	2125	2785	1505	2145	2130.03	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
14	20230728	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1320620	620	805.19	2140	2140	2125	2785	1505	2145	2130.03	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
15	20230728	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1106620	520	675.32	2140	2140	2125	2785	1505	2145	2128.12	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
16	20230728	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1100200	517	671.43	2140	2140	2125	2785	1505	2145	2128.05	0.09	0	-15	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
17	20230728	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.09	0	0	2161	2152	2141	2132	2121	2147	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
18	20230727	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	164760	77	0.47	2150	2150	2130	2780	1500	2140	2139.74	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
19	20230727	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	128295	60	0.36	2150	2150	2130	2780	1500	2140	2138.25	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
20	20230727	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	102610	48	0.29	2150	2150	2130	2780	1500	2140	2137.71	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
21	20230727	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	61945	29	0.18	2150	2150	2130	2780	1500	2140	2136.03	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
22	20230727	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	61945	29	0.18	2150	2150	2130	2780	1500	2140	2136.03	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
23	20230727	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	12900	6	0.04	2150	2150	2150	2780	1500	2140	2150.00	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
24	20230727	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	2150	1	0.01	2150	2150	2150	2780	1500	2140	2150.00	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
25	20230727	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.09	-11	0	2206	2172	2151	2117	2096	2162	2107	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3246	N	N	0	N	00	N
26	20230726	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-45	5	-2.06	35288900	16441	176.60	2185	2185	2130	2840	1530	2185	2146.40	0.09	0	-11	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	73	713.33	1.11	12	0.48	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
27	20230726	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-45	5	-2.06	35057880	16333	175.44	2185	2185	2130	2840	1530	2185	2146.44	0.09	0	-11	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	73	713.33	1.11	12	0.48	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
28	20230726	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-45	5	-2.06	35057880	16333	175.44	2185	2185	2130	2840	1530	2185	2146.44	0.09	0	-11	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	73	713.33	1.11	12	0.48	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
29	20230726	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-55	5	-2.52	32893735	15317	164.52	2185	2185	2130	2840	1530	2185	2147.53	0.09	0	-8	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	73	710.00	1.11	12	0.45	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
30	20230726	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	24983870	11616	124.77	2185	2185	2140	2840	1530	2185	2150.82	0.09	0	-1	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	74	716.67	1.12	12	0.34	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
31	20230726	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-45	5	-2.06	18862945	8769	94.19	2185	2185	2140	2840	1530	2185	2151.09	0.09	0	0	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	73	713.33	1.11	12	0.26	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
32	20230726	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	16801905	7806	83.85	2185	2185	2150	2840	1530	2185	2152.43	0.09	0	0	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	74	716.67	1.12	12	0.23	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
33	20230726	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	6066335	2816	30.25	2185	2185	2150	2840	1530	2185	2154.24	0.09	0	0	2201	2192	2181	2172	2161	2195	2175	3	655	100	1570	5	1	3430000	74	720.00	1.12	12	0.08	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3257	N	N	0	N	00	N
34	20230725	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	20260470	9310	257.18	2185	2190	2170	2845	1535	2190	2176.21	0.10	0	-21	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.27	3.00	1922.00	2345	20220923	-6.82	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2345	-6.82	20220923	1995	9.52	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
35	20230725	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	20131555	9251	255.55	2185	2190	2170	2845	1535	2190	2176.15	0.10	0	-21	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.27	3.00	1922.00	2345	20220923	-6.82	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2345	-6.82	20220923	1995	9.52	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
36	20230725	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	19738755	9071	250.58	2185	2190	2170	2845	1535	2190	2176.03	0.10	0	-21	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.26	3.00	1922.00	2345	20220923	-6.82	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2345	-6.82	20220923	1995	9.52	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
37	20230725	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	18751225	8619	238.09	2185	2190	2170	2845	1535	2190	2175.57	0.10	0	-7	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	725.00	1.13	12	0.25	3.00	1922.00	2345	20220923	-7.25	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2345	-7.25	20220923	1995	9.02	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
38	20230725	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	15686645	7210	199.17	2185	2190	2170	2845	1535	2190	2175.68	0.10	0	-7	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	726.67	1.13	12	0.21	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
39	20230725	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	15568925	7156	197.68	2185	2190	2170	2845	1535	2190	2175.65	0.10	0	-7	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.21	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
40	20230725	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	5990185	2752	76.02	2185	2190	2170	2845	1535	2190	2176.67	0.10	0	-6	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	75	726.67	1.13	12	0.08	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
41	20230725	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	217075	100	2.76	2185	2185	2170	2845	1535	2190	2170.75	0.10	0	0	2203	2196	2183	2176	2163	2200	2180	3	655	100	1570	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
42	20230724	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	7887255	3620	25.71	2180	2190	2170	2830	1530	2180	2178.80	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.11	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
43	20230724	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5647185	2597	18.44	2180	2190	2170	2830	1530	2180	2174.50	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.08	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
44	20230724	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5647185	2597	18.44	2180	2190	2170	2830	1530	2180	2174.50	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.08	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
45	20230724	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5647185	2597	18.44	2180	2190	2170	2830	1530	2180	2174.50	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.08	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
46	20230724	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5647185	2597	18.44	2180	2190	2170	2830	1530	2180	2174.50	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.08	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
47	20230724	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5647185	2597	18.44	2180	2190	2170	2830	1530	2180	2174.50	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.08	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
48	20230724	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5537685	2547	18.09	2180	2190	2170	2830	1530	2180	2174.20	0.10	0	444	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	730.00	1.14	12	0.07	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
49	20230724	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.10	0	0	2220	2200	2190	2170	2160	2195	2165	3	650	100	1560	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
50	20230721	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	30839140	14080	656.10	2210	2210	2180	2865	1545	2205	2190.28	0.10	0	6000	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	75	726.67	1.13	12	0.41	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
51	20230721	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	29382840	13412	624.98	2210	2210	2180	2865	1545	2205	2190.79	0.10	0	6000	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	75	730.00	1.14	12	0.39	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
52	20230721	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	25070690	11434	532.81	2210	2210	2190	2865	1545	2205	2192.64	0.10	0	6000	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	75	730.00	1.14	12	0.33	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
53	20230721	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	25026890	11414	531.87	2210	2210	2190	2865	1545	2205	2192.65	0.10	0	6000	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	75	730.00	1.14	12	0.33	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
54	20230721	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	25026890	11414	531.87	2210	2210	2190	2865	1545	2205	2192.65	0.10	0	6000	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	75	730.00	1.14	12	0.33	3.00	1922.00	2345	20220923	-6.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2345	-6.61	20220923	1995	9.77	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
55	20230721	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	436965	199	9.27	2210	2210	2195	2865	1545	2205	2195.80	0.10	0	185	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.01	3.00	1922.00	2345	20220923	-6.18	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2345	-6.18	20220923	1995	10.28	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
56	20230721	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	386475	176	8.20	2210	2210	2195	2865	1545	2205	2195.88	0.10	0	163	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.01	3.00	1922.00	2345	20220923	-5.97	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
57	20230721	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	24280	11	0.51	2210	2210	2205	2865	1545	2205	2207.27	0.10	0	0	2218	2211	2203	2196	2188	2207	2192	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.00	3.00	1922.00	2345	20220923	-5.97	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3278	N	N	0	N	00	N
58	20230720	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	4733675	2146	138.90	2210	2210	2195	2875	1555	2215	2205.81	0.10	0	-28	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	735.00	1.15	12	0.06	3.00	1922.00	2345	20220923	-5.97	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
59	20230720	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	4610350	2090	135.28	2210	2210	2195	2875	1555	2215	2205.91	0.10	0	-28	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	733.33	1.14	12	0.06	3.00	1922.00	2345	20220923	-6.18	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2345	-6.18	20220923	1995	10.28	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
60	20230720	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	4234145	1919	124.21	2210	2210	2195	2875	1555	2215	2206.43	0.10	0	-28	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	735.00	1.15	12	0.06	3.00	1922.00	2345	20220923	-5.97	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
61	20230720	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4015800	1820	117.80	2210	2210	2195	2875	1555	2215	2206.48	0.10	0	-28	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.05	3.00	1922.00	2345	20220923	-5.76	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
62	20230720	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3971600	1800	116.50	2210	2210	2195	2875	1555	2215	2206.44	0.10	0	-28	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.05	3.00	1922.00	2345	20220923	-5.76	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
63	20230720	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	3063135	1388	89.84	2210	2210	2195	2875	1555	2215	2206.87	0.10	0	-8	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	735.00	1.15	12	0.04	3.00	1922.00	2345	20220923	-5.97	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
64	20230720	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	2471290	1119	72.43	2210	2210	2195	2875	1555	2215	2208.48	0.10	0	-7	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.03	3.00	1922.00	2345	20220923	-5.76	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
65	20230720	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.00	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
66	20230719	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	3398220	1545	40.09	2210	2215	2190	2875	1555	2215	2199.50	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.05	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
67	20230719	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	3333985	1516	39.34	2210	2215	2190	2875	1555	2215	2199.20	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.04	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
68	20230719	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	1712375	778	20.19	2210	2215	2190	2875	1555	2215	2201.00	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.02	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
69	20230719	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	1710160	777	20.16	2210	2215	2190	2875	1555	2215	2200.98	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.02	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
70	20230719	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	1688010	767	19.90	2210	2215	2190	2875	1555	2215	2200.80	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.02	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
71	20230719	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	1688010	767	19.90	2210	2215	2190	2875	1555	2215	2200.80	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.02	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
72	20230719	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	145625	66	1.71	2210	2215	2190	2875	1555	2215	2206.44	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.00	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
73	20230719	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.00	3.00	1922.00	2345	20220923	-5.54	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
74	20230718	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	8481855	3854	84.28	2190	2215	2190	2870	1550	2210	2200.79	0.10	0	2459	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.11	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
75	20230718	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	7210450	3280	71.73	2190	2215	2190	2870	1550	2210	2198.31	0.10	0	2459	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.10	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2345	-5.54	20220923	1995	11.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
76	20230718	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	6071490	2764	60.44	2190	2215	2190	2870	1550	2210	2196.63	0.10	0	2459	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	735.00	1.15	12	0.08	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
77	20230718	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	6005240	2734	59.79	2190	2215	2190	2870	1550	2210	2196.50	0.10	0	2459	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	75	731.67	1.14	12	0.08	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2345	-6.40	20220923	1995	10.03	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
78	20230718	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2959200	1348	29.48	2190	2210	2190	2870	1550	2210	2195.25	0.10	0	1324	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.04	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
79	20230718	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	274565	125	2.73	2190	2210	2190	2870	1550	2210	2196.52	0.10	0	111	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.00	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
80	20230718	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.10	0	0	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.00	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
81	20230718	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.10	0	0	2226	2217	2206	2197	2186	2220	2200	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.00	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
82	20230717	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	10077750	4573	178.49	2210	2215	2195	2860	1540	2200	2203.75	0.10	0	1968	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	76	736.67	1.15	12	0.13	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
83	20230717	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	10037970	4555	177.79	2210	2215	2195	2860	1540	2200	2203.73	0.10	0	1968	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	76	736.67	1.15	12	0.13	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
84	20230717	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	7241475	3286	128.26	2210	2210	2200	2860	1540	2200	2203.74	0.10	0	1400	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	76	736.67	1.15	12	0.10	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2345	-5.76	20220923	1995	10.78	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
85	20230717	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2316710	1053	41.10	2210	2210	2200	2860	1540	2200	2200.10	0.10	0	-32	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.03	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
86	20230717	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2316710	1053	41.10	2210	2210	2200	2860	1540	2200	2200.10	0.10	0	-32	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.03	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
87	20230717	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2015305	916	35.75	2210	2210	2200	2860	1540	2200	2200.11	0.10	0	-1	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.03	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2345	-6.18	20220923	1995	10.28	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
88	20230717	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	35305	16	0.62	2210	2210	2205	2860	1540	2200	2206.56	0.10	0	-1	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.00	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2345	-5.97	20220923	1995	10.53	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
89	20230717	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.10	0	0	2223	2211	2203	2191	2183	2207	2187	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2345	-6.18	20220923	1995	10.28	20221208	0.00	N	413600	100	3 억		3338	N	N	0	N	00	N
90	20230714	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5637920	2562	187.42	2215	2215	2195	2860	1540	2200	2200.59	0.10	0	-33	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.07	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
91	20230714	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4216720	1916	140.16	2215	2215	2195	2860	1540	2200	2200.79	0.10	0	-33	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.06	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
92	20230714	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3112265	1415	103.51	2215	2215	2195	2860	1540	2200	2199.48	0.10	0	-32	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.04	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
93	20230714	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3112265	1415	103.51	2215	2215	2195	2860	1540	2200	2199.48	0.10	0	-32	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.04	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
94	20230714	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1627830	739	54.06	2215	2215	2195	2860	1540	2200	2202.75	0.10	0	-30	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.02	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
95	20230714	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	536625	243	17.78	2215	2215	2195	2860	1540	2200	2208.33	0.10	0	-30	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.01	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
96	20230714	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	492525	223	16.31	2215	2215	2195	2860	1540	2200	2208.63	0.10	0	-30	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.01	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
97	20230714	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.10	0	0	2216	2207	2201	2192	2186	2212	2197	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3371	N	N	0	N	00	N
98	20230713	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	3005725	1367	39.01	2195	2210	2195	2850	1540	2195	2198.77	0.10	0	312	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
99	20230713	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2972725	1352	38.58	2195	2210	2195	2850	1540	2195	2198.76	0.10	0	312	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
100	20230713	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1943170	884	25.23	2195	2210	2195	2850	1540	2195	2198.16	0.10	0	309	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	75	731.67	1.14	12	0.03	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
101	20230713	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1919025	873	24.91	2195	2210	2195	2850	1540	2195	2198.20	0.10	0	298	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	75	731.67	1.14	12	0.03	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
102	20230713	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1459725	664	18.95	2195	2210	2195	2850	1540	2195	2198.38	0.10	0	197	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.02	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
103	20230713	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	729325	332	9.47	2195	2210	2195	2850	1540	2195	2196.76	0.10	0	197	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	76	735.00	1.15	12	0.01	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
104	20230713	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	724920	330	9.42	2195	2210	2195	2850	1540	2195	2196.73	0.10	0	197	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	76	736.67	1.15	12	0.01	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
105	20230713	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.10	0	0	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3430000	75	731.67	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3398	N	N	0	N	00	N
106	20230712	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7662930	3504	139.16	2195	2195	2185	2845	1535	2190	2186.91	0.10	0	1536	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	731.67	1.14	12	0.10	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
107	20230712	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	7524890	3441	136.66	2195	2195	2185	2845	1535	2190	2186.83	0.10	0	1555	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.10	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
108	20230712	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6938280	3173	126.01	2195	2195	2185	2845	1535	2190	2186.66	0.10	0	1615	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.09	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
109	20230712	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5151235	2357	93.61	2195	2195	2185	2845	1535	2190	2185.50	0.10	0	1748	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.07	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
110	20230712	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4482580	2051	81.45	2195	2195	2185	2845	1535	2190	2185.56	0.10	0	1586	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.06	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
111	20230712	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3907725	1788	71.01	2195	2195	2185	2845	1535	2190	2185.53	0.10	0	1495	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.05	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
112	20230712	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3498240	1601	63.58	2195	2195	2185	2845	1535	2190	2185.03	0.10	0	1593	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	731.67	1.14	12	0.05	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
113	20230712	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.10	0	0	2196	2192	2186	2182	2176	2195	2185	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3404	N	N	0	N	00	N
114	20230711	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5498490	2518	22.03	2180	2190	2180	2845	1535	2190	2183.67	0.10	0	1608	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.07	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
115	20230711	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5472210	2506	21.93	2180	2190	2180	2845	1535	2190	2183.64	0.10	0	1608	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.07	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
116	20230711	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4641810	2126	18.60	2180	2190	2180	2845	1535	2190	2183.35	0.10	0	1248	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.06	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
117	20230711	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3346100	1533	13.41	2180	2190	2180	2845	1535	2190	2182.71	0.10	0	656	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
118	20230711	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3256510	1492	13.06	2180	2190	2180	2845	1535	2190	2182.65	0.10	0	616	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
119	20230711	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3145070	1441	12.61	2180	2190	2180	2845	1535	2190	2182.56	0.10	0	566	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	728.33	1.14	12	0.04	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
120	20230711	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2122480	973	8.51	2180	2190	2180	2845	1535	2190	2181.38	0.10	0	100	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.03	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
121	20230711	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.10	0	0	2233	2211	2193	2171	2153	2202	2162	3	655	100	1570	5	1	3430000	75	730.00	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3432	N	N	0	N	00	N
122	20230710	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	25020570	11428	207.97	2215	2215	2175	2875	1555	2215	2189.41	0.10	0	-35	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	730.00	1.14	12	0.33	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
123	20230710	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	24096390	11006	200.29	2215	2215	2175	2875	1555	2215	2189.39	0.10	0	387	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	731.67	1.14	12	0.32	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
124	20230710	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	24052490	10986	199.93	2215	2215	2175	2875	1555	2215	2189.38	0.10	0	403	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	733.33	1.14	12	0.32	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
125	20230710	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	24052490	10986	199.93	2215	2215	2175	2875	1555	2215	2189.38	0.10	0	403	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	733.33	1.14	12	0.32	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
126	20230710	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	24052490	10986	199.93	2215	2215	2175	2875	1555	2215	2189.38	0.10	0	403	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	733.33	1.14	12	0.32	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
127	20230710	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	23899270	10916	198.65	2215	2215	2175	2875	1555	2215	2189.38	0.10	0	437	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	728.33	1.14	12	0.32	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
128	20230710	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	22809585	10415	189.54	2215	2215	2190	2875	1555	2215	2190.07	0.10	0	437	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	75	733.33	1.14	12	0.30	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
129	20230710	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.00	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
130	20230707	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	12130655	5495	87.33	2215	2215	2190	2875	1555	2215	2207.58	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.16	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
131	20230707	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	12093000	5478	87.06	2215	2215	2190	2875	1555	2215	2207.56	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	738.33	1.15	12	0.16	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
132	20230707	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11847640	5367	85.30	2215	2215	2190	2875	1555	2215	2207.50	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.16	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
133	20230707	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	11777125	5335	84.79	2215	2215	2190	2875	1555	2215	2207.52	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	735.00	1.15	12	0.16	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
134	20230707	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11722000	5310	84.39	2215	2215	2190	2875	1555	2215	2207.53	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.15	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
135	20230707	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	11250125	5096	80.99	2215	2215	2190	2875	1555	2215	2207.64	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	735.00	1.15	12	0.15	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
136	20230707	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	10570985	4788	76.10	2215	2215	2190	2875	1555	2215	2207.81	0.10	0	4000	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.14	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
137	20230707	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	1482575	675	10.73	2215	2215	2190	2875	1555	2215	2196.41	0.10	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1590	5	1	3430000	76	736.67	1.15	12	0.02	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3467	N	N	0	N	00	N
138	20230706	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	13827075	6292	64.91	2200	2215	2190	2860	1540	2200	2197.56	0.10	0	143	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	76	738.33	1.15	12	0.18	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
139	20230706	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	13776130	6269	64.68	2200	2215	2190	2860	1540	2200	2197.50	0.10	0	143	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	76	738.33	1.15	12	0.18	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
140	20230706	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	7289705	3314	34.19	2200	2215	2190	2860	1540	2200	2199.67	0.10	0	111	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	76	738.33	1.15	12	0.10	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
141	20230706	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	7289705	3314	34.19	2200	2215	2190	2860	1540	2200	2199.67	0.10	0	111	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	76	738.33	1.15	12	0.10	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
142	20230706	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	7289705	3314	34.19	2200	2215	2190	2860	1540	2200	2199.67	0.10	0	111	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	76	738.33	1.15	12	0.10	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
143	20230706	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7042200	3201	33.02	2200	2200	2200	2860	1540	2200	2200.00	0.10	0	0	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.09	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
144	20230706	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6602200	3001	30.96	2200	2200	2200	2860	1540	2200	2200.00	0.10	0	0	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.09	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
145	20230706	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.10	0	0	2210	2205	2195	2190	2180	2207	2192	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3324	N	N	0	N	00	N
146	20230705	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	21256995	9693	575.94	2190	2200	2185	2860	1540	2200	2193.03	0.10	0	2166	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.28	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
147	20230705	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	21177795	9657	573.80	2190	2200	2185	2860	1540	2200	2193.00	0.10	0	2166	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.28	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
148	20230705	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13761505	6273	372.73	2190	2200	2185	2860	1540	2200	2193.77	0.10	0	-53	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.18	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
149	20230705	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13761505	6273	372.73	2190	2200	2185	2860	1540	2200	2193.77	0.10	0	-53	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.18	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
150	20230705	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2437495	1114	66.19	2190	2200	2185	2860	1540	2200	2188.06	0.10	0	-53	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.03	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
151	20230705	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1847035	845	50.21	2190	2200	2185	2860	1540	2200	2185.84	0.10	0	-44	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.02	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
152	20230705	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1779135	814	48.37	2190	2200	2185	2860	1540	2200	2185.67	0.10	0	-74	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.02	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
153	20230705	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.10	0	0	2226	2212	2201	2187	2176	2207	2182	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3507	N	N	0	N	00	N
154	20230704	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3694395	1683	40.06	2215	2215	2190	2860	1540	2200	2195.12	0.11	0	-96	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.05	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
155	20230704	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3628395	1653	39.35	2215	2215	2190	2860	1540	2200	2195.04	0.11	0	-96	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.05	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
156	20230704	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3476610	1584	37.71	2215	2215	2190	2860	1540	2200	2194.83	0.11	0	-60	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	75	730.00	1.14	12	0.05	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
157	20230704	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3456880	1575	37.49	2215	2215	2190	2860	1540	2200	2194.84	0.11	0	-60	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.05	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
158	20230704	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2376430	1085	25.83	2215	2215	2190	2860	1540	2200	2190.26	0.11	0	-60	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	76	735.00	1.15	12	0.03	3.00	1922.00	2350	20220715	-6.17	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2350	-6.17	20220715	1995	10.53	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
159	20230704	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	2328085	1063	25.30	2215	2215	2190	2860	1540	2200	2190.11	0.11	0	-59	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	75	730.00	1.14	12	0.03	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
160	20230704	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2215	1	0.02	2215	2215	2215	2860	1540	2200	2215.00	0.11	0	0	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	76	738.33	1.15	12	0.00	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
161	20230704	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.11	0	0	2240	2220	2200	2180	2160	2230	2190	3	660	100	1580	5	1	3430000	75	733.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3603	N	N	0	N	00	N
162	20230703	160952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	9206040	4201	54.27	2180	2220	2180	2850	1540	2195	2191.39	0.10	0	11	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.12	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
163	20230703	151002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	8732745	3985	51.48	2180	2220	2180	2850	1540	2195	2191.40	0.10	0	12	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.12	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
164	20230703	141002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	6228720	2839	36.67	2180	2220	2180	2850	1540	2195	2193.98	0.10	0	8	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.08	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
165	20230703	130955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	6204720	2828	36.53	2180	2220	2180	2850	1540	2195	2194.03	0.10	0	8	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	75	733.33	1.14	12	0.08	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
166	20230703	121001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	15	2	0.68	6094720	2778	35.89	2180	2220	2180	2850	1540	2195	2193.92	0.10	0	8	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	76	736.67	1.15	12	0.08	3.00	1922.00	2350	20220715	-5.96	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
167	20230703	110956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	20	2	0.91	4058095	1855	23.96	2180	2215	2180	2850	1540	2195	2187.65	0.10	0	33	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	76	738.33	1.15	12	0.05	3.00	1922.00	2350	20220715	-5.74	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2350	-5.74	20220715	1995	11.03	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
168	20230703	100941	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	2844620	1304	16.85	2180	2195	2180	2850	1540	2195	2181.46	0.10	0	33	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	75	731.67	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
169	20230703	090952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	74120	34	0.44	2180	2180	2180	2850	1540	2195	2180.00	0.10	0	34	2218	2206	2183	2171	2148	2212	2177	3	655	100	1580	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N