KissMeData/413630/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	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	26857515	12739	129.36	2090	2125	2090	2740	1480	2110	2108.29	0.00	0	-3399	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.22	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
3	20230731	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	24639995	11693	118.73	2090	2125	2090	2740	1480	2110	2107.24	0.00	0	-3061	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.20	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
4	20230731	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10926830	5203	52.83	2090	2115	2090	2740	1480	2110	2100.10	0.00	0	-1	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.09	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
5	20230731	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7778845	3706	37.63	2090	2105	2090	2740	1480	2110	2098.99	0.00	0	0	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.06	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
6	20230731	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6010365	2864	29.08	2090	2105	2090	2740	1480	2110	2098.59	0.00	0	0	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.05	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
7	20230731	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4173700	1990	20.21	2090	2105	2090	2740	1480	2110	2097.34	0.00	0	0	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.03	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
8	20230731	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	2480335	1184	12.02	2090	2105	2090	2740	1480	2110	2094.88	0.00	0	0	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.02	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
9	20230731	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	598925	286	2.90	2090	2105	2090	2740	1480	2110	2094.14	0.00	0	0	2143	2126	2108	2091	2073	2135	2100	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.08	N	413630	100	5 억		26	N	N	0	N	00	N
10	20230728	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	20691835	9848	35.26	2090	2125	2090	2740	1480	2110	2101.12	0.00	0	-97	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.17	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
11	20230728	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	20368320	9694	34.71	2090	2125	2090	2740	1480	2110	2101.13	0.00	0	-97	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.16	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
12	20230728	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15814910	7526	26.95	2090	2125	2090	2740	1480	2110	2101.37	0.00	0	-95	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.13	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
13	20230728	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	13343950	6347	22.72	2090	2125	2090	2740	1480	2110	2102.40	0.00	0	-95	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.11	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
14	20230728	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	8062370	3838	13.74	2090	2125	2090	2740	1480	2110	2100.67	0.00	0	-3	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.06	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
15	20230728	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2510905	1198	4.29	2090	2125	2090	2740	1480	2110	2095.91	0.00	0	-2	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.02	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
16	20230728	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	796675	381	1.36	2090	2125	2090	2740	1480	2110	2091.01	0.00	0	0	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	124	174.17	1.12	12	0.01	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
17	20230728	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	6305	3	0.01	2090	2125	2090	2740	1480	2110	2101.67	0.00	0	0	2176	2142	2116	2082	2056	2130	2070	6	630	100	1510	5	1	5920000	126	177.08	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.08	N	413630	100	5 억		123	N	N	0	N	00	N
18	20230727	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	58697845	27930	204.57	2130	2150	2090	2780	1500	2140	2101.61	0.01	-45	-7552	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	125	175.83	1.13	12	0.47	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
19	20230727	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-45	5	-2.10	57394975	27309	200.02	2130	2150	2090	2780	1500	2140	2101.69	0.01	-45	-7226	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	124	174.58	1.13	12	0.46	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
20	20230727	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	44282675	21051	154.19	2130	2150	2090	2780	1500	2140	2103.59	0.01	-45	-5019	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	124	175.00	1.13	12	0.36	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
21	20230727	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-45	5	-2.10	38680825	18376	134.59	2130	2150	2090	2780	1500	2140	2104.96	0.01	-45	-4203	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	124	174.58	1.13	12	0.31	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
22	20230727	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-50	5	-2.34	29935210	14222	104.17	2130	2150	2090	2780	1500	2140	2104.85	0.01	-45	-1582	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	124	174.17	1.12	12	0.24	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
23	20230727	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	22747825	10797	79.08	2130	2150	2100	2780	1500	2140	2106.87	0.01	-45	-769	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	124	175.00	1.13	12	0.18	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
24	20230727	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	19547320	9274	67.93	2130	2150	2100	2780	1500	2140	2107.76	0.01	-45	-61	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	124	175.00	1.13	12	0.16	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
25	20230727	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8520	4	0.03	2130	2130	2130	2780	1500	2140	2130.00	0.01	-45	0	2186	2162	2141	2117	2096	2152	2107	6	640	100	1540	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.08	N	413630	100	5 억		381	N	N	0	N	00	N
26	20230726	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	29128030	13653	137.56	2150	2165	2120	2795	1505	2150	2133.45	0.01	0	-4914	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	127	178.33	1.15	12	0.23	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
27	20230726	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	28793030	13496	135.98	2150	2165	2120	2795	1505	2150	2133.45	0.01	0	-4811	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	127	178.75	1.15	12	0.23	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
28	20230726	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	26807485	12560	126.55	2150	2165	2120	2795	1505	2150	2134.35	0.01	0	-3931	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	126	177.08	1.14	12	0.21	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
29	20230726	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	20965035	9811	98.85	2150	2165	2120	2795	1505	2150	2136.89	0.01	0	-3182	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	126	177.50	1.14	12	0.17	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
30	20230726	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	19365200	9059	91.27	2150	2165	2120	2795	1505	2150	2137.68	0.01	0	-2490	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	126	177.08	1.14	12	0.15	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
31	20230726	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	15232070	7114	71.68	2150	2165	2120	2795	1505	2150	2141.14	0.01	0	-1617	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	126	177.50	1.14	12	0.12	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
32	20230726	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	13391635	6248	62.95	2150	2165	2120	2795	1505	2150	2143.35	0.01	0	-801	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	126	177.08	1.14	12	0.11	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
33	20230726	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	425715	198	1.99	2150	2165	2150	2795	1505	2150	2150.08	0.01	0	-195	2206	2177	2156	2127	2106	2192	2142	6	645	100	1540	5	1	5920000	127	179.17	1.16	12	0.00	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.08	N	413630	100	5 억		426	N	N	0	N	00	N
34	20230725	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-40	5	-1.83	21366945	9925	27.49	2140	2185	2135	2845	1535	2190	2152.84	0.01	0	-4206	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	127	179.17	1.16	12	0.17	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
35	20230725	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-55	5	-2.51	20903985	9709	26.89	2140	2185	2135	2845	1535	2190	2153.05	0.01	0	-4044	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	126	177.92	1.15	12	0.16	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
36	20230725	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-45	5	-2.05	17234055	7997	22.15	2140	2185	2140	2845	1535	2190	2155.07	0.01	0	-3395	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	127	178.75	1.15	12	0.14	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
37	20230725	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-45	5	-2.05	15663495	7266	20.12	2140	2185	2140	2845	1535	2190	2155.72	0.01	0	-2707	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	127	178.75	1.15	12	0.12	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
38	20230725	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-45	5	-2.05	14041870	6510	18.03	2140	2185	2140	2845	1535	2190	2156.97	0.01	0	-1972	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	127	178.75	1.15	12	0.11	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
39	20230725	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-45	5	-2.05	10562290	4888	13.54	2140	2185	2140	2845	1535	2190	2160.86	0.01	0	-1360	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	127	178.75	1.15	12	0.08	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
40	20230725	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-40	5	-1.83	6762540	3117	8.63	2140	2185	2140	2845	1535	2190	2169.57	0.01	0	-626	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	127	179.17	1.16	12	0.05	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
41	20230725	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	4379815	2008	5.56	2140	2185	2140	2845	1535	2190	2181.18	0.01	0	-5	2243	2216	2178	2151	2113	2230	2165	6	655	100	1570	5	1	5920000	128	180.83	1.17	12	0.03	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.08	N	413630	100	5 억		471	N	N	0	N	00	N
42	20230724	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	78640580	36106	101.78	2170	2205	2140	2860	1540	2200	2178.05	0.00	0	-3212	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.61	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
43	20230724	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-60	5	-2.73	77355070	35507	100.09	2170	2205	2140	2860	1540	2200	2178.59	0.00	0	-3160	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	127	178.33	1.15	12	0.60	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
44	20230724	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	62051930	28372	79.98	2170	2205	2145	2860	1540	2200	2187.08	0.00	0	-2919	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	128	179.58	1.16	12	0.48	12.00	1861.00	2365	20230706	-8.88	1980	20221108	8.84	2365	-8.88	20230706	1985	8.56	20230103	2365	-8.88	20230706	1980	8.84	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
45	20230724	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	58116720	26554	74.85	2170	2205	2145	2860	1540	2200	2188.62	0.00	0	-2287	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	128	180.42	1.16	12	0.45	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
46	20230724	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-50	5	-2.27	53701950	24506	69.08	2170	2205	2145	2860	1540	2200	2191.38	0.00	0	-1660	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	127	179.17	1.16	12	0.41	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
47	20230724	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-50	5	-2.27	50744150	23131	65.21	2170	2205	2145	2860	1540	2200	2193.77	0.00	0	-1021	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	127	179.17	1.16	12	0.39	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
48	20230724	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	47064120	21424	60.39	2170	2205	2150	2860	1540	2200	2196.79	0.00	0	-400	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	128	180.42	1.16	12	0.36	12.00	1861.00	2365	20230706	-8.46	1980	20221108	9.34	2365	-8.46	20230706	1985	9.07	20230103	2365	-8.46	20230706	1980	9.34	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
49	20230724	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-50	5	-2.27	4756970	2206	6.22	2170	2170	2150	2860	1540	2200	2156.38	0.00	0	0	2230	2215	2190	2175	2150	2222	2182	6	660	100	1580	5	1	5920000	127	179.17	1.16	12	0.04	12.00	1861.00	2365	20230706	-9.09	1980	20221108	8.59	2365	-9.09	20230706	1985	8.31	20230103	2365	-9.09	20230706	1980	8.59	20221108	0.08	N	413630	100	5 억		106	N	N	0	N	00	N
50	20230721	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	77486315	35474	266.36	2170	2205	2165	2845	1535	2190	2184.31	0.00	0	-7637	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	130	183.33	1.18	12	0.60	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
51	20230721	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	76036880	34808	261.36	2170	2205	2165	2845	1535	2190	2184.47	0.00	0	-7152	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	129	181.25	1.17	12	0.59	12.00	1861.00	2365	20230706	-8.03	1980	20221108	9.85	2365	-8.03	20230706	1985	9.57	20230103	2365	-8.03	20230706	1980	9.85	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
52	20230721	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	62391975	28519	214.14	2170	2205	2170	2845	1535	2190	2187.73	0.00	0	-5754	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	128	180.83	1.17	12	0.48	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
53	20230721	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	51856910	23670	177.73	2170	2205	2170	2845	1535	2190	2190.83	0.00	0	-3386	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	129	181.67	1.17	12	0.40	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
54	20230721	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	44239895	20176	151.49	2170	2205	2170	2845	1535	2190	2192.70	0.00	0	-2183	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	129	181.67	1.17	12	0.34	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
55	20230721	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	36489995	16621	124.80	2170	2205	2170	2845	1535	2190	2195.42	0.00	0	-1090	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	129	181.67	1.17	12	0.28	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
56	20230721	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3479955	1595	11.98	2170	2200	2170	2845	1535	2190	2181.79	0.00	0	0	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	129	181.67	1.17	12	0.03	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
57	20230721	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	30700	14	0.11	2170	2200	2170	2845	1535	2190	2192.86	0.00	0	0	2220	2205	2185	2170	2150	2212	2177	6	655	100	1570	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
58	20230720	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	29150285	13318	84.96	2180	2200	2165	2860	1540	2200	2188.79	0.00	0	-2	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.22	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
59	20230720	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	18503205	8456	53.94	2180	2200	2165	2860	1540	2200	2188.17	0.00	0	-2	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.14	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
60	20230720	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	15951055	7292	46.52	2180	2200	2165	2860	1540	2200	2187.47	0.00	0	-2	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.12	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
61	20230720	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	13754325	6290	40.13	2180	2200	2165	2860	1540	2200	2186.70	0.00	0	-1	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.11	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
62	20230720	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9078350	4155	26.51	2180	2200	2165	2860	1540	2200	2184.92	0.00	0	-1	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.07	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
63	20230720	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	7059170	3233	20.62	2180	2200	2165	2860	1540	2200	2183.47	0.00	0	-1	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.05	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
64	20230720	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4501100	2065	13.17	2180	2200	2165	2860	1540	2200	2179.71	0.00	0	-1	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	182.92	1.18	12	0.03	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
65	20230720	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	440125	201	1.28	2180	2200	2180	2860	1540	2200	2189.68	0.00	0	0	2216	2207	2201	2192	2186	2212	2197	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.00	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
66	20230719	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	34501665	15676	69.85	2195	2210	2195	2860	1540	2200	2200.92	0.00	0	7203	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.26	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
67	20230719	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	34211115	15544	69.26	2195	2210	2195	2860	1540	2200	2200.92	0.00	0	7103	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.26	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
68	20230719	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	30771715	13981	62.30	2195	2210	2195	2860	1540	2200	2200.97	0.00	0	5700	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.24	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
69	20230719	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	25433715	11555	51.49	2195	2210	2195	2860	1540	2200	2201.10	0.00	0	3434	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.20	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
70	20230719	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	20863625	9481	42.25	2195	2210	2195	2860	1540	2200	2200.57	0.00	0	2818	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.16	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
71	20230719	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	10343685	4707	20.97	2195	2210	2195	2860	1540	2200	2197.51	0.00	0	1471	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.08	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
72	20230719	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	7867425	3582	15.96	2195	2210	2195	2860	1540	2200	2196.38	0.00	0	577	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	131	184.17	1.19	12	0.06	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
73	20230719	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	316190	144	0.64	2195	2200	2195	2860	1540	2200	2195.76	0.00	0	0	2233	2216	2193	2176	2153	2225	2185	6	660	100	1580	5	1	5920000	130	182.92	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		13	N	N	0	N	00	N
74	20230718	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	49275680	22442	150.07	2170	2210	2170	2845	1535	2190	2195.69	0.00	0	5049	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	183.33	1.18	12	0.38	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
75	20230718	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	48608490	22137	148.03	2170	2210	2170	2845	1535	2190	2195.80	0.00	0	5049	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	183.33	1.18	12	0.37	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
76	20230718	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	35524065	16184	108.23	2170	2210	2170	2845	1535	2190	2195.01	0.00	0	69	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	183.33	1.18	12	0.27	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
77	20230718	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	33689320	15345	102.61	2170	2210	2170	2845	1535	2190	2195.46	0.00	0	71	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.26	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
78	20230718	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	31697530	14434	96.52	2170	2210	2170	2845	1535	2190	2196.03	0.00	0	76	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.24	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
79	20230718	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	26733145	12175	81.42	2170	2210	2170	2845	1535	2190	2195.74	0.00	0	80	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	183.33	1.18	12	0.21	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
80	20230718	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2269875	1044	6.98	2170	2195	2170	2845	1535	2190	2174.21	0.00	0	-20	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	129	182.08	1.17	12	0.02	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
81	20230718	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	198405	91	0.61	2170	2195	2170	2845	1535	2190	2180.27	0.00	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1570	5	1	5920000	130	182.50	1.18	12	0.00	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		38	N	N	0	N	00	N
82	20230717	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	32626815	14954	128.94	2170	2200	2170	2850	1540	2195	2181.81	0.00	0	3270	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	130	182.50	1.18	12	0.25	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
83	20230717	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	32284780	14797	127.58	2170	2200	2170	2850	1540	2195	2181.85	0.00	0	3266	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	130	182.50	1.18	12	0.25	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
84	20230717	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	29868875	13686	118.00	2170	2200	2170	2850	1540	2195	2182.44	0.00	0	2976	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	128	180.83	1.17	12	0.23	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
85	20230717	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	27424740	12561	108.30	2170	2200	2170	2850	1540	2195	2183.32	0.00	0	2399	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	128	180.83	1.17	12	0.21	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
86	20230717	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	16640145	7613	65.64	2170	2200	2170	2850	1540	2195	2185.75	0.00	0	2404	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	129	181.67	1.17	12	0.13	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
87	20230717	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	13526830	6185	53.33	2170	2200	2170	2850	1540	2195	2187.04	0.00	0	2409	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	130	182.50	1.18	12	0.10	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
88	20230717	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2624050	1203	10.37	2170	2195	2170	2850	1540	2195	2181.26	0.00	0	-23	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.02	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
89	20230717	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	442065	203	1.75	2170	2195	2170	2850	1540	2195	2177.66	0.00	0	0	2225	2210	2185	2170	2145	2217	2177	6	655	100	1580	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2365	20230706	-8.25	1980	20221108	9.60	2365	-8.25	20230706	1985	9.32	20230103	2365	-8.25	20230706	1980	9.60	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
90	20230714	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	25242700	11598	45.32	2175	2200	2160	2860	1540	2200	2176.47	0.00	0	-91	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	130	182.92	1.18	12	0.20	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
91	20230714	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	24824615	11407	44.57	2175	2200	2160	2860	1540	2200	2176.26	0.00	0	-91	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	130	182.92	1.18	12	0.19	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
92	20230714	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22097640	10161	39.71	2175	2200	2160	2860	1540	2200	2174.75	0.00	0	-91	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	130	182.92	1.18	12	0.17	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
93	20230714	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	20114400	9254	36.16	2175	2200	2160	2860	1540	2200	2173.59	0.00	0	-87	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	129	182.08	1.17	12	0.16	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
94	20230714	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	17965400	8270	32.32	2175	2200	2160	2860	1540	2200	2172.36	0.00	0	-87	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	129	181.67	1.17	12	0.14	12.00	1861.00	2365	20230706	-7.82	1980	20221108	10.10	2365	-7.82	20230706	1985	9.82	20230103	2365	-7.82	20230706	1980	10.10	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
95	20230714	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16004380	7371	28.80	2175	2200	2160	2860	1540	2200	2171.26	0.00	0	-87	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	130	182.92	1.18	12	0.12	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
96	20230714	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13547350	6245	24.40	2175	2200	2160	2860	1540	2200	2169.31	0.00	0	-82	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.11	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
97	20230714	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	12090410	5577	21.79	2175	2200	2160	2860	1540	2200	2167.91	0.00	0	-10	2236	2217	2196	2177	2156	2220	2180	6	660	100	1580	5	1	5920000	128	180.00	1.16	12	0.09	12.00	1861.00	2365	20230706	-8.67	1980	20221108	9.09	2365	-8.67	20230706	1985	8.82	20230103	2365	-8.67	20230706	1980	9.09	20221108	0.08	N	413630	100	5 억		94	N	N	0	N	00	N
98	20230713	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	56221470	25591	59.08	2200	2215	2175	2865	1545	2205	2196.92	0.00	0	9304	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.43	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
99	20230713	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	55506050	25264	58.32	2200	2215	2175	2865	1545	2205	2197.04	0.00	0	9312	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.43	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
100	20230713	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	49337470	22439	51.80	2200	2215	2175	2865	1545	2205	2198.74	0.00	0	9565	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	129	182.08	1.17	12	0.38	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
101	20230713	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	42618260	19359	44.69	2200	2215	2180	2865	1545	2205	2201.47	0.00	0	9796	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	130	182.50	1.18	12	0.33	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
102	20230713	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	34454220	15638	36.10	2200	2215	2185	2865	1545	2205	2203.24	0.00	0	8216	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.26	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
103	20230713	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	24425870	11090	25.60	2200	2215	2185	2865	1545	2205	2202.51	0.00	0	3672	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.19	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
104	20230713	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	19317270	8774	20.25	2200	2215	2185	2865	1545	2205	2201.65	0.00	0	1585	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.15	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
105	20230713	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	763450	347	0.80	2200	2205	2200	2865	1545	2205	2200.14	0.00	0	0	2258	2231	2203	2176	2148	2232	2177	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.01	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		159	N	N	0	N	00	N
106	20230712	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	95287655	43319	181.56	2205	2230	2175	2895	1565	2230	2199.67	0.00	0	-3569	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	131	183.75	1.18	12	0.73	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
107	20230712	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	94354170	42892	179.77	2205	2230	2175	2895	1565	2230	2199.81	0.00	0	-3445	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	131	183.75	1.18	12	0.72	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
108	20230712	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-40	5	-1.79	88306345	40133	168.21	2205	2230	2175	2895	1565	2230	2200.34	0.00	0	-2696	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	130	182.50	1.18	12	0.68	12.00	1861.00	2365	20230706	-7.40	1980	20221108	10.61	2365	-7.40	20230706	1985	10.33	20230103	2365	-7.40	20230706	1980	10.61	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
109	20230712	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	82563345	37507	157.20	2205	2230	2175	2895	1565	2230	2201.28	0.00	0	-1952	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	130	183.33	1.18	12	0.63	12.00	1861.00	2365	20230706	-6.98	1980	20221108	11.11	2365	-6.98	20230706	1985	10.83	20230103	2365	-6.98	20230706	1980	11.11	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
110	20230712	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-45	5	-2.02	76830185	34883	146.20	2205	2230	2175	2895	1565	2230	2202.51	0.00	0	-1195	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	129	182.08	1.17	12	0.59	12.00	1861.00	2365	20230706	-7.61	1980	20221108	10.35	2365	-7.61	20230706	1985	10.08	20230103	2365	-7.61	20230706	1980	10.35	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
111	20230712	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-35	5	-1.57	69265135	31430	131.73	2205	2230	2175	2895	1565	2230	2203.79	0.00	0	-424	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	130	182.92	1.18	12	0.53	12.00	1861.00	2365	20230706	-7.19	1980	20221108	10.86	2365	-7.19	20230706	1985	10.58	20230103	2365	-7.19	20230706	1980	10.86	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
112	20230712	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	17830475	8075	33.84	2205	2230	2200	2895	1565	2230	2208.11	0.00	0	-25	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	131	184.17	1.19	12	0.14	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
113	20230712	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	31105	14	0.06	2205	2230	2205	2895	1565	2230	2221.79	0.00	0	-2	2256	2242	2221	2207	2186	2250	2215	6	665	100	1600	5	1	5920000	132	185.83	1.20	12	0.00	12.00	1861.00	2365	20230706	-5.71	1980	20221108	12.63	2365	-5.71	20230706	1985	12.34	20230103	2365	-5.71	20230706	1980	12.63	20221108	0.08	N	413630	100	5 억		17	N	N	0	N	00	N
114	20230711	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	53032600	23859	82.30	2205	2235	2200	2895	1565	2230	2222.75	0.00	0	2822	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	132	185.83	1.20	12	0.40	12.00	1861.00	2365	20230706	-5.71	1980	20221108	12.63	2365	-5.71	20230706	1985	12.34	20230103	2365	-5.71	20230706	1980	12.63	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
115	20230711	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	52441070	23592	81.37	2205	2235	2200	2895	1565	2230	2222.83	0.00	0	3041	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	131	184.17	1.19	12	0.40	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
116	20230711	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	38672730	17407	60.04	2205	2235	2200	2895	1565	2230	2221.68	0.00	0	4029	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	131	184.17	1.19	12	0.29	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
117	20230711	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	36384955	16372	56.47	2205	2235	2200	2895	1565	2230	2222.39	0.00	0	4965	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	131	184.17	1.19	12	0.28	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
118	20230711	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	31953980	14364	49.54	2205	2235	2200	2895	1565	2230	2224.59	0.00	0	6085	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	131	183.75	1.18	12	0.24	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
119	20230711	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	8511960	3832	13.22	2205	2230	2205	2895	1565	2230	2221.28	0.00	0	-2038	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	131	184.17	1.19	12	0.06	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
120	20230711	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	5982265	2690	9.28	2205	2230	2205	2895	1565	2230	2223.89	0.00	0	-1029	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	131	184.58	1.19	12	0.05	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
121	20230711	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	503095	226	0.78	2205	2230	2205	2895	1565	2230	2226.08	0.00	0	-71	2263	2246	2218	2201	2173	2232	2187	6	665	100	1600	5	1	5920000	132	185.83	1.20	12	0.00	12.00	1861.00	2365	20230706	-5.71	1980	20221108	12.63	2365	-5.71	20230706	1985	12.34	20230103	2365	-5.71	20230706	1980	12.63	20221108	0.08	N	413630	100	5 억		12	N	N	0	N	00	N
122	20230710	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	63979330	28992	94.99	2235	2235	2190	2910	1570	2240	2206.79	0.00	0	-4506	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	132	185.83	1.20	12	0.49	12.00	1861.00	2365	20230706	-5.71	1980	20221108	12.63	2365	-5.71	20230706	1985	12.34	20230103	2365	-5.71	20230706	1980	12.63	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
123	20230710	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	62850285	28485	93.33	2235	2235	2190	2910	1570	2240	2206.43	0.00	0	-4413	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	132	185.83	1.20	12	0.48	12.00	1861.00	2365	20230706	-5.71	1980	20221108	12.63	2365	-5.71	20230706	1985	12.34	20230103	2365	-5.71	20230706	1980	12.63	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
124	20230710	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	59110515	26797	87.80	2235	2235	2195	2910	1570	2240	2205.86	0.00	0	-3690	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	131	184.58	1.19	12	0.45	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
125	20230710	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	56781045	25740	84.34	2235	2235	2200	2910	1570	2240	2205.95	0.00	0	-2971	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	131	183.75	1.18	12	0.43	12.00	1861.00	2365	20230706	-6.77	1980	20221108	11.36	2365	-6.77	20230706	1985	11.08	20230103	2365	-6.77	20230706	1980	11.36	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
126	20230710	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	23278380	10534	34.51	2235	2235	2205	2910	1570	2240	2209.83	0.00	0	-2300	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	131	184.17	1.19	12	0.18	12.00	1861.00	2365	20230706	-6.55	1980	20221108	11.62	2365	-6.55	20230706	1985	11.34	20230103	2365	-6.55	20230706	1980	11.62	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
127	20230710	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	21445685	9705	31.80	2235	2235	2205	2910	1570	2240	2209.76	0.00	0	-1581	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	131	184.58	1.19	12	0.16	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
128	20230710	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	9178330	4146	13.58	2235	2235	2205	2910	1570	2240	2213.78	0.00	0	-852	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	131	184.58	1.19	12	0.07	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
129	20230710	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	3371330	1519	4.98	2235	2235	2210	2910	1570	2240	2219.44	0.00	0	-132	2290	2265	2235	2210	2180	2277	2222	6	670	100	1610	5	1	5920000	131	184.58	1.19	12	0.03	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.08	N	413630	100	5 억		19	N	N	0	N	00	N
130	20230707	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	67939910	30521	13.13	2220	2260	2205	2885	1555	2220	2226.01	0.00	0	3912	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	133	186.67	1.20	12	0.52	12.00	1861.00	2365	20230706	-5.29	1980	20221108	13.13	2365	-5.29	20230706	1985	12.85	20230103	2365	-5.29	20230706	1980	13.13	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
131	20230707	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	66884740	30046	12.93	2220	2260	2205	2885	1555	2220	2226.08	0.00	0	4014	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	131	185.00	1.19	12	0.51	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
132	20230707	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	58453335	26232	11.29	2220	2260	2210	2885	1555	2220	2228.32	0.00	0	4689	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	131	185.00	1.19	12	0.44	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
133	20230707	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	56470520	25336	10.90	2220	2260	2210	2885	1555	2220	2228.86	0.00	0	5364	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	131	185.00	1.19	12	0.43	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
134	20230707	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	54044895	24241	10.43	2220	2260	2210	2885	1555	2220	2229.48	0.00	0	6039	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	131	184.58	1.19	12	0.41	12.00	1861.00	2365	20230706	-6.34	1980	20221108	11.87	2365	-6.34	20230706	1985	11.59	20230103	2365	-6.34	20230706	1980	11.87	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
135	20230707	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	34779205	15579	6.70	2220	2260	2210	2885	1555	2220	2232.44	0.00	0	6714	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	133	186.67	1.20	12	0.26	12.00	1861.00	2365	20230706	-5.29	1980	20221108	13.13	2365	-5.29	20230706	1985	12.85	20230103	2365	-5.29	20230706	1980	13.13	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
136	20230707	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	30004345	13443	5.78	2220	2260	2210	2885	1555	2220	2231.97	0.00	0	7398	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	133	187.08	1.21	12	0.23	12.00	1861.00	2365	20230706	-5.07	1980	20221108	13.38	2365	-5.07	20230706	1985	13.10	20230103	2365	-5.07	20230706	1980	13.38	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
137	20230707	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	35	2	1.58	2383850	1073	0.46	2220	2260	2220	2885	1555	2220	2221.67	0.00	0	0	2420	2320	2265	2165	2110	2292	2137	6	665	100	1590	5	1	5920000	133	187.92	1.21	12	0.02	12.00	1861.00	2365	20230706	-4.65	1980	20221108	13.89	2365	-4.65	20230706	1985	13.60	20230103	2365	-4.65	20230706	1980	13.89	20221108	0.08	N	413630	100	5 억		57	N	N	0	N	00	N
138	20230706	161046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	20	2	0.91	525420855	232107	1096.86	2260	2365	2210	2860	1540	2200	2263.70	0.01	0	-38158	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	131	185.00	1.19	12	3.92	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
139	20230706	151046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	20	2	0.91	512123675	226098	1068.47	2260	2365	2210	2860	1540	2200	2265.05	0.01	0	-34855	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	131	185.00	1.19	12	3.82	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
140	20230706	141047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	20	2	0.91	435646415	191528	905.10	2260	2365	2215	2860	1540	2200	2274.58	0.01	0	-11314	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	131	185.00	1.19	12	3.24	12.00	1861.00	2365	20230706	-6.13	1980	20221108	12.12	2365	-6.13	20230706	1985	11.84	20230103	2365	-6.13	20230706	1980	12.12	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
141	20230706	131043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	30	2	1.36	391982250	171889	812.29	2260	2365	2230	2860	1540	2200	2280.44	0.01	0	-2752	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	132	185.83	1.20	12	2.90	12.00	1861.00	2365	20230706	-5.71	1980	20221108	12.63	2365	-5.71	20230706	1985	12.34	20230103	2365	-5.71	20230706	1980	12.63	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
142	20230706	121008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	65	2	2.95	378628870	165913	784.05	2260	2365	2230	2860	1540	2200	2282.09	0.01	0	-2130	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	134	188.75	1.22	12	2.80	12.00	1861.00	2365	20230706	-4.23	1980	20221108	14.39	2365	-4.23	20230706	1985	14.11	20230103	2365	-4.23	20230706	1980	14.39	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
143	20230706	111050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	50	2	2.27	354818740	155287	733.84	2260	2365	2240	2860	1540	2200	2284.92	0.01	0	-1498	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	133	187.50	1.21	12	2.62	12.00	1861.00	2365	20230706	-4.86	1980	20221108	13.64	2365	-4.86	20230706	1985	13.35	20230103	2365	-4.86	20230706	1980	13.64	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
144	20230706	101047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	40	2	1.82	321599385	140523	664.07	2260	2365	2240	2860	1540	2200	2288.59	0.01	0	-904	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	133	186.67	1.20	12	2.37	12.00	1861.00	2365	20230706	-5.29	1980	20221108	13.13	2365	-5.29	20230706	1985	12.85	20230103	2365	-5.29	20230706	1980	13.13	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
145	20230706	091045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	75	2	3.41	208238030	90488	427.62	2260	2365	2255	2860	1540	2200	2301.28	0.01	0	-282	2240	2220	2200	2180	2160	2230	2190	6	660	100	1580	5	1	5920000	135	189.58	1.22	12	1.53	12.00	1861.00	2365	20230706	-3.81	1980	20221108	14.90	2365	-3.81	20230706	1985	14.61	20230103	2365	-3.81	20230706	1980	14.90	20221108	0.08	N	413630	100	5 억		546	N	N	0	N	00	N
146	20230705	161040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	46314595	20960	91.72	2185	2220	2180	2860	1540	2200	2209.67	0.01	0	10440	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.35	12.00	1861.00	2220	20230705	-0.90	1980	20221108	11.11	2220	-0.90	20230705	1985	10.83	20230103	2220	-0.90	20230705	1980	11.11	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
147	20230705	151037	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	0	3	0.00	42450440	19206	84.05	2185	2220	2180	2860	1540	2200	2210.27	0.01	0	10259	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	130	183.33	1.18	12	0.32	12.00	1861.00	2220	20230705	-0.90	1980	20221108	11.11	2220	-0.90	20230705	1985	10.83	20230103	2220	-0.90	20230705	1980	11.11	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
148	20230705	141025	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	15	2	0.68	34971970	15825	69.25	2185	2220	2180	2860	1540	2200	2209.92	0.01	0	8070	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	131	184.58	1.19	12	0.27	12.00	1861.00	2220	20230705	-0.23	1980	20221108	11.87	2220	-0.23	20230705	1985	11.59	20230103	2220	-0.23	20230705	1980	11.87	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
149	20230705	131027	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	15	2	0.68	27683860	12531	54.84	2185	2215	2180	2860	1540	2200	2209.23	0.01	0	5915	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	131	184.58	1.19	12	0.21	12.00	1861.00	2215	20230704	0.00	1980	20221108	11.87	2215	0.00	20230704	1985	11.59	20230103	2215	0.00	20230704	1980	11.87	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
150	20230705	121027	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	5	2	0.23	20510940	9288	40.64	2185	2215	2180	2860	1540	2200	2208.33	0.01	0	3658	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	131	183.75	1.18	12	0.16	12.00	1861.00	2215	20230704	-0.45	1980	20221108	11.36	2215	0.00	20230704	1985	11.08	20230103	2215	-0.45	20230704	1980	11.36	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
151	20230705	111037	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	15	2	0.68	13696090	6208	27.17	2185	2215	2180	2860	1540	2200	2206.20	0.01	0	1283	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	131	184.58	1.19	12	0.10	12.00	1861.00	2215	20230704	0.00	1980	20221108	11.87	2215	0.00	20230704	1985	11.59	20230103	2215	0.00	20230704	1980	11.87	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
152	20230705	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	5006650	2279	9.97	2185	2210	2180	2860	1540	2200	2196.86	0.01	0	-395	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	131	184.17	1.19	12	0.04	12.00	1861.00	2215	20230704	-0.23	1980	20221108	11.62	2215	-0.23	20230704	1985	11.34	20230103	2215	-0.23	20230704	1980	11.62	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
153	20230705	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	319145	146	0.64	2185	2200	2180	2860	1540	2200	2185.92	0.01	0	-135	2240	2220	2195	2175	2150	2230	2185	6	660	100	1580	5	1	5920000	129	181.67	1.17	12	0.00	12.00	1861.00	2215	20230704	-1.58	1980	20221108	10.10	2215	-1.58	20230704	1985	9.82	20230103	2215	-1.58	20230704	1980	10.10	20221108	0.08	N	413630	100	5 억		712	N	N	0	N	00	N
154	20230704	161022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	50254855	22852	154.96	2175	2215	2170	2850	1540	2195	2199.14	0.01	0	8210	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	130	183.33	1.18	12	0.39	12.00	1861.00	2215	20230704	-0.68	1980	20221108	11.11	2215	-0.68	20230704	1985	10.83	20230103	2215	-0.68	20230704	1980	11.11	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
155	20230704	151011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	5	2	0.23	48539725	22071	149.66	2175	2215	2170	2850	1540	2195	2199.25	0.01	0	8021	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	130	183.33	1.18	12	0.37	12.00	1861.00	2215	20230704	-0.68	1980	20221108	11.11	2215	-0.68	20230704	1985	10.83	20230103	2215	-0.68	20230704	1980	11.11	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
156	20230704	141015	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	10	2	0.46	39765045	18078	122.59	2175	2215	2170	2850	1540	2195	2199.64	0.01	0	6398	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	131	183.75	1.18	12	0.31	12.00	1861.00	2215	20230704	-0.45	1980	20221108	11.36	2215	-0.45	20230704	1985	11.08	20230103	2215	-0.45	20230704	1980	11.36	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
157	20230704	131004	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	0	3	0.00	31057825	14126	95.79	2175	2215	2170	2850	1540	2195	2198.63	0.01	0	4671	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	130	182.92	1.18	12	0.24	12.00	1861.00	2215	20230704	-0.90	1980	20221108	10.86	2215	-0.90	20230704	1985	10.58	20230103	2215	-0.90	20230704	1980	10.86	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
158	20230704	121014	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	20	2	0.91	22444540	10211	69.24	2175	2215	2170	2850	1540	2195	2198.07	0.01	0	3032	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	131	184.58	1.19	12	0.17	12.00	1861.00	2215	20230704	0.00	1980	20221108	11.87	2215	0.00	20230704	1985	11.59	20230103	2215	0.00	20230704	1980	11.87	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
159	20230704	111008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	15	2	0.68	12373700	5641	38.25	2175	2210	2170	2850	1540	2195	2193.53	0.01	0	1292	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	131	184.17	1.19	12	0.10	12.00	1861.00	2210	20230626	0.00	1980	20221108	11.62	2210	0.00	20230626	1985	11.34	20230103	2210	0.00	20230626	1980	11.62	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
160	20230704	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	4295845	1964	13.32	2175	2200	2170	2850	1540	2195	2187.29	0.01	0	-396	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	129	181.67	1.17	12	0.03	12.00	1861.00	2210	20230626	-1.36	1980	20221108	10.10	2210	-1.36	20230626	1985	9.82	20230103	2210	-1.36	20230626	1980	10.10	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
161	20230704	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	280455	129	0.87	2175	2200	2170	2850	1540	2195	2174.07	0.01	0	-119	2228	2211	2183	2166	2138	2220	2175	6	655	100	1580	5	1	5920000	129	181.25	1.17	12	0.00	12.00	1861.00	2210	20230626	-1.58	1980	20221108	9.85	2210	-1.58	20230626	1985	9.57	20230103	2210	-1.58	20230626	1980	9.85	20221108	0.08	N	413630	100	5 억		551	N	N	0	N	00	N
162	20230703	160952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	25	2	1.15	32211790	14747	136.56	2155	2200	2155	2820	1520	2170	2184.29	0.01	0	10193	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	130	182.92	1.18	12	0.25	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
163	20230703	151003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	20	2	0.92	31573685	14456	133.86	2155	2200	2155	2820	1520	2170	2184.12	0.01	0	9923	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	130	182.50	1.18	12	0.24	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
164	20230703	141003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	25	2	1.15	27146800	12437	115.17	2155	2200	2155	2820	1520	2170	2182.75	0.01	0	7975	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	130	182.92	1.18	12	0.21	12.00	1861.00	2210	20230626	-0.68	1980	20221108	10.86	2210	-0.68	20230626	1985	10.58	20230103	2210	-0.68	20230626	1980	10.86	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
165	20230703	130955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	15	2	0.69	20855920	9567	88.59	2155	2200	2155	2820	1520	2170	2179.99	0.01	0	6206	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	129	182.08	1.17	12	0.16	12.00	1861.00	2210	20230626	-1.13	1980	20221108	10.35	2210	-1.13	20230626	1985	10.08	20230103	2210	-1.13	20230626	1980	10.35	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
166	20230703	121002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	20	2	0.92	12153515	5569	51.57	2155	2200	2155	2820	1520	2170	2182.35	0.01	0	4409	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	130	182.50	1.18	12	0.09	12.00	1861.00	2210	20230626	-0.90	1980	20221108	10.61	2210	-0.90	20230626	1985	10.33	20230103	2210	-0.90	20230626	1980	10.61	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
167	20230703	110956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	15	2	0.69	7772990	3567	33.03	2155	2200	2155	2820	1520	2170	2179.14	0.01	0	2510	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	129	182.08	1.17	12	0.06	12.00	1861.00	2210	20230626	-1.13	1980	20221108	10.35	2210	-1.13	20230626	1985	10.08	20230103	2210	-1.13	20230626	1980	10.35	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
168	20230703	100942	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	2468460	1139	10.55	2155	2175	2155	2820	1520	2170	2167.22	0.01	0	737	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.02	12.00	1861.00	2210	20230626	-1.81	1980	20221108	9.60	2210	-1.81	20230626	1985	9.32	20230103	2210	-1.81	20230626	1980	9.60	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N
169	20230703	090952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	112210	52	0.48	2155	2170	2155	2820	1520	2170	2157.88	0.01	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5920000	128	180.83	1.17	12	0.00	12.00	1861.00	2210	20230626	-1.81	1980	20221108	9.60	2210	-1.81	20230626	1985	9.32	20230103	2210	-1.81	20230626	1980	9.60	20221108	0.08	N	413630	100	5 억		607	N	N	0	N	00	N