KissMeData/415580/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	2270	30	2	1.34	59850615	26585	177.71	2255	2275	2235	2910	1570	2240	2251.29	0.00	0	-917	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	121	141.88	1.23	12	0.50	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
3	20230731	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	30	2	1.34	59547225	26451	176.81	2255	2275	2235	2910	1570	2240	2251.23	0.00	0	-828	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	121	141.88	1.23	12	0.50	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
4	20230731	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	21472840	9557	63.88	2255	2255	2240	2910	1570	2240	2246.82	0.00	0	-17	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	119	140.62	1.22	12	0.18	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
5	20230731	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	16410065	7304	48.82	2255	2255	2240	2910	1570	2240	2246.72	0.00	0	-17	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	119	140.31	1.22	12	0.14	16.00	1840.00	2300	20230719	-2.39	1945	20221226	15.42	2300	-2.39	20230719	1955	14.83	20230106	2300	-2.39	20230719	1945	15.42	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
6	20230731	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	11682785	5197	34.74	2255	2255	2245	2910	1570	2240	2247.99	0.00	0	-10	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	119	140.31	1.22	12	0.10	16.00	1840.00	2300	20230719	-2.39	1945	20221226	15.42	2300	-2.39	20230719	1955	14.83	20230106	2300	-2.39	20230719	1945	15.42	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
7	20230731	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	6863525	3051	20.39	2255	2255	2245	2910	1570	2240	2249.60	0.00	0	-10	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	119	140.62	1.22	12	0.06	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
8	20230731	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1763000	784	5.24	2255	2255	2245	2910	1570	2240	2248.72	0.00	0	-4	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	119	140.62	1.22	12	0.01	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
9	20230731	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.00	0	0	2270	2255	2225	2210	2180	2262	2217	5	670	100	1610	5	1	5310000	119	140.00	1.22	12	0.00	16.00	1840.00	2300	20230719	-2.61	1945	20221226	15.17	2300	-2.61	20230719	1955	14.58	20230106	2300	-2.61	20230719	1945	15.17	20221226	0.00	N	415580	100	5 억		116	N	N	0	N	00	N
10	20230728	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	33229200	14960	56.47	2200	2240	2195	2870	1550	2210	2221.20	0.00	0	-89	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	119	140.00	1.22	12	0.28	16.00	1840.00	2300	20230719	-2.61	1945	20221226	15.17	2300	-2.61	20230719	1955	14.58	20230106	2300	-2.61	20230719	1945	15.17	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
11	20230728	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	31664890	14257	53.81	2200	2240	2195	2870	1550	2210	2221.01	0.00	0	-97	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.27	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
12	20230728	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	22546600	10139	38.27	2200	2240	2195	2870	1550	2210	2223.75	0.00	0	-108	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	118	138.75	1.21	12	0.19	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
13	20230728	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	17473690	7857	29.66	2200	2240	2195	2870	1550	2210	2223.96	0.00	0	-108	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	119	140.00	1.22	12	0.15	16.00	1840.00	2300	20230719	-2.61	1945	20221226	15.17	2300	-2.61	20230719	1955	14.58	20230106	2300	-2.61	20230719	1945	15.17	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
14	20230728	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	13665410	6151	23.22	2200	2240	2195	2870	1550	2210	2221.66	0.00	0	575	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.12	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
15	20230728	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	10027370	4511	17.03	2200	2240	2195	2870	1550	2210	2222.87	0.00	0	576	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	118	138.75	1.21	12	0.08	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
16	20230728	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	3496370	1564	5.90	2200	2240	2200	2870	1550	2210	2235.53	0.00	0	-105	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	119	140.00	1.22	12	0.03	16.00	1840.00	2300	20230719	-2.61	1945	20221226	15.17	2300	-2.61	20230719	1955	14.58	20230106	2300	-2.61	20230719	1945	15.17	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
17	20230728	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	24235	11	0.04	2200	2235	2200	2870	1550	2210	2203.18	0.00	0	-1	2243	2226	2203	2186	2163	2230	2190	5	660	100	1590	5	1	5310000	119	139.69	1.21	12	0.00	16.00	1840.00	2300	20230719	-2.83	1945	20221226	14.91	2300	-2.83	20230719	1955	14.32	20230106	2300	-2.83	20230719	1945	14.91	20221226	0.00	N	415580	100	5 억		200	N	N	0	N	00	N
18	20230727	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	58431020	26494	169.97	2210	2220	2180	2870	1550	2210	2205.44	0.00	0	-2771	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.50	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
19	20230727	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	55814775	25302	162.33	2210	2220	2180	2870	1550	2210	2205.94	0.00	0	-2648	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	116	136.56	1.19	12	0.48	16.00	1840.00	2300	20230719	-5.00	1945	20221226	12.34	2300	-5.00	20230719	1955	11.76	20230106	2300	-5.00	20230719	1945	12.34	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
20	20230727	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	45936380	20795	133.41	2210	2220	2185	2870	1550	2210	2209.01	0.00	0	-1385	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	117	137.19	1.19	12	0.39	16.00	1840.00	2300	20230719	-4.57	1945	20221226	12.85	2300	-4.57	20230719	1955	12.28	20230106	2300	-4.57	20230719	1945	12.85	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
21	20230727	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	38277680	17311	111.06	2210	2220	2195	2870	1550	2210	2211.18	0.00	0	-247	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	118	138.75	1.21	12	0.33	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
22	20230727	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	29872470	13505	86.64	2210	2220	2195	2870	1550	2210	2211.96	0.00	0	900	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	117	137.81	1.20	12	0.25	16.00	1840.00	2300	20230719	-4.13	1945	20221226	13.37	2300	-4.13	20230719	1955	12.79	20230106	2300	-4.13	20230719	1945	13.37	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
23	20230727	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15827870	7146	45.85	2210	2220	2200	2870	1550	2210	2214.93	0.00	0	64	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.13	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
24	20230727	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	3884910	1755	11.26	2210	2215	2200	2870	1550	2210	2213.62	0.00	0	-32	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	118	138.44	1.20	12	0.03	16.00	1840.00	2300	20230719	-3.70	1945	20221226	13.88	2300	-3.70	20230719	1955	13.30	20230106	2300	-3.70	20230719	1945	13.88	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
25	20230727	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	134600	61	0.39	2210	2210	2200	2870	1550	2210	2206.56	0.00	0	0	2270	2240	2210	2180	2150	2225	2165	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.00	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
26	20230726	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	34004160	15429	54.15	2220	2240	2180	2890	1560	2225	2203.91	0.00	0	-3	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.29	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
27	20230726	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	33761060	15319	53.77	2220	2240	2180	2890	1560	2225	2203.87	0.00	0	-3	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	118	138.44	1.20	12	0.29	16.00	1840.00	2300	20230719	-3.70	1945	20221226	13.88	2300	-3.70	20230719	1955	13.30	20230106	2300	-3.70	20230719	1945	13.88	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
28	20230726	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-45	5	-2.02	33738910	15309	53.73	2220	2240	2180	2890	1560	2225	2203.86	0.00	0	-3	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	116	136.25	1.18	12	0.29	16.00	1840.00	2300	20230719	-5.22	1945	20221226	12.08	2300	-5.22	20230719	1955	11.51	20230106	2300	-5.22	20230719	1945	12.08	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
29	20230726	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	15833065	7152	25.10	2220	2240	2210	2890	1560	2225	2213.80	0.00	0	-2	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.13	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
30	20230726	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	12692645	5731	20.12	2220	2240	2210	2890	1560	2225	2214.73	0.00	0	-1	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	118	138.44	1.20	12	0.11	16.00	1840.00	2300	20230719	-3.70	1945	20221226	13.88	2300	-3.70	20230719	1955	13.30	20230106	2300	-3.70	20230719	1945	13.88	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
31	20230726	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	10404545	4698	16.49	2220	2240	2210	2890	1560	2225	2214.68	0.00	0	-1	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	118	138.75	1.21	12	0.09	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
32	20230726	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	9809460	4429	15.55	2220	2240	2210	2890	1560	2225	2214.83	0.00	0	0	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.08	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
33	20230726	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	6700	3	0.01	2220	2240	2220	2890	1560	2225	2233.33	0.00	0	0	2255	2240	2225	2210	2195	2240	2210	5	665	100	1600	5	1	5310000	119	140.00	1.22	12	0.00	16.00	1840.00	2300	20230719	-2.61	1945	20221226	15.17	2300	-2.61	20230719	1955	14.58	20230106	2300	-2.61	20230719	1945	15.17	20221226	0.00	N	415580	100	5 억		235	N	N	0	N	00	N
34	20230725	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	63274475	28491	119.84	2225	2240	2210	2905	1565	2235	2220.86	0.01	0	-543	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	139.06	1.21	12	0.54	16.00	1840.00	2300	20230719	-3.26	1945	20221226	14.40	2300	-3.26	20230719	1955	13.81	20230106	2300	-3.26	20230719	1945	14.40	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
35	20230725	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	62538265	28160	118.45	2225	2240	2210	2905	1565	2235	2220.82	0.01	0	-543	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	139.06	1.21	12	0.53	16.00	1840.00	2300	20230719	-3.26	1945	20221226	14.40	2300	-3.26	20230719	1955	13.81	20230106	2300	-3.26	20230719	1945	14.40	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
36	20230725	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	57783435	26019	109.44	2225	2240	2210	2905	1565	2235	2220.82	0.01	0	-440	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	138.44	1.20	12	0.49	16.00	1840.00	2300	20230719	-3.70	1945	20221226	13.88	2300	-3.70	20230719	1955	13.30	20230106	2300	-3.70	20230719	1945	13.88	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
37	20230725	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	46289235	20834	87.63	2225	2240	2210	2905	1565	2235	2221.81	0.01	0	-236	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	138.75	1.21	12	0.39	16.00	1840.00	2300	20230719	-3.48	1945	20221226	14.14	2300	-3.48	20230719	1955	13.55	20230106	2300	-3.48	20230719	1945	14.14	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
38	20230725	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	39319675	17692	74.42	2225	2240	2210	2905	1565	2235	2222.46	0.01	0	-177	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	138.44	1.20	12	0.33	16.00	1840.00	2300	20230719	-3.70	1945	20221226	13.88	2300	-3.70	20230719	1955	13.30	20230106	2300	-3.70	20230719	1945	13.88	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
39	20230725	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	30840260	13866	58.32	2225	2240	2210	2905	1565	2235	2224.16	0.01	0	-134	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	138.44	1.20	12	0.26	16.00	1840.00	2300	20230719	-3.70	1945	20221226	13.88	2300	-3.70	20230719	1955	13.30	20230106	2300	-3.70	20230719	1945	13.88	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
40	20230725	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	6354750	2851	11.99	2225	2235	2220	2905	1565	2235	2228.95	0.01	0	-68	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.05	16.00	1840.00	2300	20230719	-3.04	1945	20221226	14.65	2300	-3.04	20230719	1955	14.07	20230106	2300	-3.04	20230719	1945	14.65	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
41	20230725	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	780515	351	1.48	2225	2235	2220	2905	1565	2235	2223.69	0.01	0	0	2318	2276	2238	2196	2158	2257	2177	5	670	100	1600	5	1	5310000	119	139.69	1.21	12	0.01	16.00	1840.00	2300	20230719	-2.83	1945	20221226	14.91	2300	-2.83	20230719	1955	14.32	20230106	2300	-2.83	20230719	1945	14.91	20221226	0.00	N	415580	100	5 억		562	N	N	0	N	00	N
42	20230724	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-35	5	-1.54	53397035	23774	235.25	2260	2280	2200	2950	1590	2270	2246.03	0.01	0	3084	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	119	139.69	1.21	12	0.45	16.00	1840.00	2300	20230719	-2.83	1945	20221226	14.91	2300	-2.83	20230719	1955	14.32	20230106	2300	-2.83	20230719	1945	14.91	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
43	20230724	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-60	5	-2.64	49115120	21843	216.14	2260	2280	2200	2950	1590	2270	2248.55	0.01	0	3009	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	117	138.12	1.20	12	0.41	16.00	1840.00	2300	20230719	-3.91	1945	20221226	13.62	2300	-3.91	20230719	1955	13.04	20230106	2300	-3.91	20230719	1945	13.62	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
44	20230724	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	30934575	13670	135.27	2260	2280	2245	2950	1590	2270	2262.95	0.01	0	3038	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	119	140.31	1.22	12	0.26	16.00	1840.00	2300	20230719	-2.39	1945	20221226	15.42	2300	-2.39	20230719	1955	14.83	20230106	2300	-2.39	20230719	1945	15.42	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
45	20230724	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	29434560	13002	128.66	2260	2280	2245	2950	1590	2270	2263.85	0.01	0	3109	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	119	140.31	1.22	12	0.24	16.00	1840.00	2300	20230719	-2.39	1945	20221226	15.42	2300	-2.39	20230719	1955	14.83	20230106	2300	-2.39	20230719	1945	15.42	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
46	20230724	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	25571015	11285	111.67	2260	2280	2250	2950	1590	2270	2265.93	0.01	0	3231	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	119	140.62	1.22	12	0.21	16.00	1840.00	2300	20230719	-2.17	1945	20221226	15.68	2300	-2.17	20230719	1955	15.09	20230106	2300	-2.17	20230719	1945	15.68	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
47	20230724	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	23390490	10318	102.10	2260	2280	2250	2950	1590	2270	2266.96	0.01	0	3234	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	120	140.94	1.23	12	0.19	16.00	1840.00	2300	20230719	-1.96	1945	20221226	15.94	2300	-1.96	20230719	1955	15.35	20230106	2300	-1.96	20230719	1945	15.94	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
48	20230724	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	12297575	5406	53.49	2260	2280	2260	2950	1590	2270	2274.80	0.01	0	3364	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	120	141.56	1.23	12	0.10	16.00	1840.00	2300	20230719	-1.52	1945	20221226	16.45	2300	-1.52	20230719	1955	15.86	20230106	2300	-1.52	20230719	1945	16.45	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
49	20230724	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	24870	11	0.11	2260	2270	2260	2950	1590	2270	2260.91	0.01	0	0	2296	2282	2271	2257	2246	2277	2252	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.00	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
50	20230721	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	22888955	10106	72.81	2285	2285	2260	2955	1595	2275	2264.89	0.01	0	-107	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.19	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
51	20230721	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	22886685	10105	72.80	2285	2285	2260	2955	1595	2275	2264.89	0.01	0	-107	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.19	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
52	20230721	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	17909315	7904	56.95	2285	2285	2265	2955	1595	2275	2265.85	0.01	0	-20	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	120	141.56	1.23	12	0.15	16.00	1840.00	2300	20230719	-1.52	1945	20221226	16.45	2300	-1.52	20230719	1955	15.86	20230106	2300	-1.52	20230719	1945	16.45	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
53	20230721	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	17893460	7897	56.89	2285	2285	2265	2955	1595	2275	2265.86	0.01	0	-20	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	141.88	1.23	12	0.15	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
54	20230721	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	17012005	7508	54.09	2285	2285	2265	2955	1595	2275	2265.85	0.01	0	-9	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	142.19	1.24	12	0.14	16.00	1840.00	2300	20230719	-1.09	1945	20221226	16.97	2300	-1.09	20230719	1955	16.37	20230106	2300	-1.09	20230719	1945	16.97	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
55	20230721	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	1200030	527	3.80	2285	2285	2265	2955	1595	2275	2277.10	0.01	0	-9	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.01	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
56	20230721	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	310600	137	0.99	2285	2285	2265	2955	1595	2275	2267.15	0.01	0	0	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.00	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
57	20230721	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	29705	13	0.09	2285	2285	2285	2955	1595	2275	2285.00	0.01	0	0	2291	2282	2271	2262	2251	2277	2257	5	680	100	1630	5	1	5310000	121	142.81	1.24	12	0.00	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		428	N	N	0	N	00	N
58	20230720	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	31466005	13880	35.54	2280	2280	2260	2960	1600	2280	2267.00	0.01	0	8176	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.26	16.00	1840.00	2300	20230719	-1.09	1945	20221226	16.97	2300	-1.09	20230719	1955	16.37	20230106	2300	-1.09	20230719	1945	16.97	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
59	20230720	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	31463730	13879	35.53	2280	2280	2260	2960	1600	2280	2267.00	0.01	0	8176	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.26	16.00	1840.00	2300	20230719	-1.09	1945	20221226	16.97	2300	-1.09	20230719	1955	16.37	20230106	2300	-1.09	20230719	1945	16.97	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
60	20230720	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	26973650	11899	30.46	2280	2280	2260	2960	1600	2280	2266.88	0.01	0	7449	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	120	141.56	1.23	12	0.22	16.00	1840.00	2300	20230719	-1.52	1945	20221226	16.45	2300	-1.52	20230719	1955	15.86	20230106	2300	-1.52	20230719	1945	16.45	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
61	20230720	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	24291480	10715	27.43	2280	2280	2260	2960	1600	2280	2267.05	0.01	0	6347	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	120	141.56	1.23	12	0.20	16.00	1840.00	2300	20230719	-1.52	1945	20221226	16.45	2300	-1.52	20230719	1955	15.86	20230106	2300	-1.52	20230719	1945	16.45	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
62	20230720	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	10774895	4749	12.16	2280	2280	2260	2960	1600	2280	2268.88	0.01	0	1107	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	121	141.88	1.23	12	0.09	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
63	20230720	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	7214840	3184	8.15	2280	2280	2260	2960	1600	2280	2265.97	0.01	0	1092	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	120	141.56	1.23	12	0.06	16.00	1840.00	2300	20230719	-1.52	1945	20221226	16.45	2300	-1.52	20230719	1955	15.86	20230106	2300	-1.52	20230719	1945	16.45	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
64	20230720	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	3145560	1389	3.56	2280	2280	2260	2960	1600	2280	2264.62	0.01	0	-17	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	121	141.88	1.23	12	0.03	16.00	1840.00	2300	20230719	-1.30	1945	20221226	16.71	2300	-1.30	20230719	1955	16.11	20230106	2300	-1.30	20230719	1945	16.71	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
65	20230720	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	1267150	559	1.43	2280	2280	2265	2960	1600	2280	2266.82	0.01	0	35	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.01	16.00	1840.00	2300	20230719	-1.09	1945	20221226	16.97	2300	-1.09	20230719	1955	16.37	20230106	2300	-1.09	20230719	1945	16.97	20221226	0.00	N	415580	100	5 억		398	N	N	0	N	00	N
66	20230719	161159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	0	3	0.00	88424330	39058	906.01	2265	2300	2245	2960	1600	2280	2263.92	0.01	0	5928	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	121	142.50	1.24	12	0.74	16.00	1840.00	2300	20230719	-0.87	1945	20221226	17.22	2300	-0.87	20230719	1955	16.62	20230106	2300	-0.87	20230719	1945	17.22	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
67	20230719	151159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	5	2	0.22	88415210	39054	905.92	2265	2300	2245	2960	1600	2280	2263.92	0.01	0	5928	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	121	142.81	1.24	12	0.74	16.00	1840.00	2300	20230719	-0.65	1945	20221226	17.48	2300	-0.65	20230719	1955	16.88	20230106	2300	-0.65	20230719	1945	17.48	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
68	20230719	141204	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	10	2	0.44	87608580	38700	897.70	2265	2300	2245	2960	1600	2280	2263.79	0.01	0	5834	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	122	143.12	1.24	12	0.73	16.00	1840.00	2300	20230719	-0.43	1945	20221226	17.74	2300	-0.43	20230719	1955	17.14	20230106	2300	-0.43	20230719	1945	17.74	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
69	20230719	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	64605160	28624	663.98	2265	2285	2245	2960	1600	2280	2257.03	0.01	0	10096	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	121	141.88	1.23	12	0.54	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
70	20230719	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	64523490	28588	663.14	2265	2285	2245	2960	1600	2280	2257.01	0.01	0	10122	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.54	16.00	1840.00	2295	20230717	-0.87	1945	20221226	16.97	2295	-0.87	20230717	1955	16.37	20230106	2295	-0.87	20230717	1945	16.97	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
71	20230719	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	58590735	25958	602.13	2265	2285	2245	2960	1600	2280	2257.14	0.01	0	11480	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	120	140.94	1.23	12	0.49	16.00	1840.00	2295	20230717	-1.74	1945	20221226	15.94	2295	-1.74	20230717	1955	15.35	20230106	2295	-1.74	20230717	1945	15.94	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
72	20230719	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	35874040	15863	367.97	2265	2285	2255	2960	1600	2280	2261.49	0.01	0	8888	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	121	142.19	1.24	12	0.30	16.00	1840.00	2295	20230717	-0.87	1945	20221226	16.97	2295	-0.87	20230717	1955	16.37	20230106	2295	-0.87	20230717	1945	16.97	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
73	20230719	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	501955	222	5.15	2265	2280	2260	2960	1600	2280	2261.06	0.01	0	0	2306	2292	2276	2262	2246	2285	2255	5	680	100	1640	5	1	5310000	120	141.25	1.23	12	0.00	16.00	1840.00	2295	20230717	-1.53	1945	20221226	16.20	2295	-1.53	20230717	1955	15.60	20230106	2295	-1.53	20230717	1945	16.20	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
74	20230718	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	9802675	4311	12.55	2290	2290	2260	2940	1590	2265	2273.85	0.01	0	-23	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	121	142.50	1.24	12	0.08	16.00	1840.00	2295	20230717	-0.65	1945	20221226	17.22	2295	-0.65	20230717	1955	16.62	20230106	2295	-0.65	20230717	1945	17.22	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
75	20230718	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	9573235	4210	12.26	2290	2290	2260	2940	1590	2265	2273.93	0.01	0	-23	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	121	141.88	1.23	12	0.08	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
76	20230718	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	6875020	3019	8.79	2290	2290	2260	2940	1590	2265	2277.25	0.01	0	-23	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	121	141.88	1.23	12	0.06	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
77	20230718	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	5832420	2559	7.45	2290	2290	2260	2940	1590	2265	2279.18	0.01	0	-22	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	121	141.88	1.23	12	0.05	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
78	20230718	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	5580950	2448	7.13	2290	2290	2260	2940	1590	2265	2279.80	0.01	0	-22	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	121	141.88	1.23	12	0.05	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
79	20230718	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	5567320	2442	7.11	2290	2290	2260	2940	1590	2265	2279.82	0.01	0	-26	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	121	141.88	1.23	12	0.05	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
80	20230718	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	25165	11	0.03	2290	2290	2265	2940	1590	2265	2287.73	0.01	0	0	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	120	141.56	1.23	12	0.00	16.00	1840.00	2295	20230717	-1.31	1945	20221226	16.45	2295	-1.31	20230717	1955	15.86	20230106	2295	-1.31	20230717	1945	16.45	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
81	20230718	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	22900	10	0.03	2290	2290	2290	2940	1590	2265	2290.00	0.01	0	0	2315	2290	2270	2245	2225	2302	2257	5	675	100	1630	5	1	5310000	122	143.12	1.24	12	0.00	16.00	1840.00	2295	20230717	-0.22	1945	20221226	17.74	2295	-0.22	20230717	1955	17.14	20230106	2295	-0.22	20230717	1945	17.74	20221226	0.00	N	415580	100	5 억		442	N	N	0	N	00	N
82	20230717	161147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	20	2	0.89	77824825	34339	191.65	2250	2295	2250	2915	1575	2245	2266.37	0.00	0	7582	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	120	141.56	1.23	12	0.65	16.00	1840.00	2295	20230717	-1.31	1945	20221226	16.45	2295	-1.31	20230717	1955	15.86	20230106	2295	-1.31	20230717	1945	16.45	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
83	20230717	151141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	20	2	0.89	76442085	33727	188.23	2250	2295	2250	2915	1575	2245	2266.50	0.00	0	7576	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	120	141.56	1.23	12	0.64	16.00	1840.00	2295	20230717	-1.31	1945	20221226	16.45	2295	-1.31	20230717	1955	15.86	20230106	2295	-1.31	20230717	1945	16.45	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
84	20230717	141144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	25	2	1.11	60902435	26849	149.84	2250	2295	2250	2915	1575	2245	2268.33	0.00	0	2543	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	121	141.88	1.23	12	0.51	16.00	1840.00	2295	20230717	-1.09	1945	20221226	16.71	2295	-1.09	20230717	1955	16.11	20230106	2295	-1.09	20230717	1945	16.71	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
85	20230717	131133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	10	2	0.45	46429695	20430	114.02	2250	2295	2250	2915	1575	2245	2272.62	0.00	0	-1279	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	120	140.94	1.23	12	0.38	16.00	1840.00	2295	20230717	-1.74	1945	20221226	15.94	2295	-1.74	20230717	1955	15.35	20230106	2295	-1.74	20230717	1945	15.94	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
86	20230717	121144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	10	2	0.45	36556645	16080	89.74	2250	2295	2250	2915	1575	2245	2273.42	0.00	0	-512	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	120	140.94	1.23	12	0.30	16.00	1840.00	2295	20230717	-1.74	1945	20221226	15.94	2295	-1.74	20230717	1955	15.35	20230106	2295	-1.74	20230717	1945	15.94	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
87	20230717	111136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	40	2	1.78	19164660	8425	47.02	2250	2285	2250	2915	1575	2245	2274.74	0.00	0	-255	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	121	142.81	1.24	12	0.16	16.00	1840.00	2285	20230717	0.00	1945	20221226	17.48	2285	0.00	20230717	1955	16.88	20230106	2285	0.00	20230717	1945	17.48	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
88	20230717	101135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	20	2	0.89	2650420	1174	6.55	2250	2265	2250	2915	1575	2245	2257.60	0.00	0	-64	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	120	141.56	1.23	12	0.02	16.00	1840.00	2265	20230717	0.00	1945	20221226	16.45	2265	0.00	20230717	1955	15.86	20230106	2265	0.00	20230717	1945	16.45	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
89	20230717	091135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	10	2	0.45	247550	110	0.61	2250	2255	2250	2915	1575	2245	2250.45	0.00	0	0	2275	2260	2235	2220	2195	2267	2227	5	670	100	1610	5	1	5310000	120	140.94	1.23	12	0.00	16.00	1840.00	2255	20230717	0.00	1945	20221226	15.94	2255	0.00	20230717	1955	15.35	20230106	2255	0.00	20230717	1945	15.94	20221226	0.00	N	415580	100	5 억		201	N	N	0	N	00	N
90	20230714	161134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2245	20	2	0.90	40136670	17918	44.55	2210	2250	2210	2890	1560	2225	2239.99	0.00	0	-2119	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	140.31	1.22	12	0.34	16.00	1840.00	2250	20230714	-0.22	1945	20221226	15.42	2250	-0.22	20230714	1955	14.83	20230106	2250	-0.22	20230714	1945	15.42	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
91	20230714	151137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	25	2	1.12	39898705	17812	44.28	2210	2250	2210	2890	1560	2225	2239.99	0.00	0	-2119	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	140.62	1.22	12	0.34	16.00	1840.00	2250	20230714	0.00	1945	20221226	15.68	2250	0.00	20230714	1955	15.09	20230106	2250	0.00	20230714	1945	15.68	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
92	20230714	141145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	25	2	1.12	32822540	14667	36.46	2210	2250	2210	2890	1560	2225	2237.85	0.00	0	-1970	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	140.62	1.22	12	0.28	16.00	1840.00	2250	20230714	0.00	1945	20221226	15.68	2250	0.00	20230714	1955	15.09	20230106	2250	0.00	20230714	1945	15.68	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
93	20230714	131129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	25	2	1.12	30560225	13656	33.95	2210	2250	2210	2890	1560	2225	2237.86	0.00	0	-1220	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	140.62	1.22	12	0.26	16.00	1840.00	2250	20230714	0.00	1945	20221226	15.68	2250	0.00	20230714	1955	15.09	20230106	2250	0.00	20230714	1945	15.68	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
94	20230714	121129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	19331680	8656	21.52	2210	2250	2210	2890	1560	2225	2233.33	0.00	0	-18	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	139.69	1.21	12	0.16	16.00	1840.00	2250	20230714	-0.67	1945	20221226	14.91	2250	-0.67	20230714	1955	14.32	20230106	2250	-0.67	20230714	1945	14.91	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
95	20230714	111142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	17510165	7836	19.48	2210	2250	2210	2890	1560	2225	2234.58	0.00	0	-51	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	139.69	1.21	12	0.15	16.00	1840.00	2250	20230714	-0.67	1945	20221226	14.91	2250	-0.67	20230714	1955	14.32	20230106	2250	-0.67	20230714	1945	14.91	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
96	20230714	101142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	15	2	0.67	15231900	6817	16.95	2210	2250	2210	2890	1560	2225	2234.40	0.00	0	39	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	119	140.00	1.22	12	0.13	16.00	1840.00	2250	20230714	-0.44	1945	20221226	15.17	2250	-0.44	20230714	1955	14.58	20230106	2250	-0.44	20230714	1945	15.17	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
97	20230714	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	1127300	510	1.27	2210	2230	2210	2890	1560	2225	2210.39	0.00	0	0	2268	2246	2213	2191	2158	2257	2202	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.01	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		122	N	N	0	N	00	N
98	20230713	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	35	2	1.60	88421490	40223	676.59	2205	2235	2180	2845	1535	2190	2198.28	0.00	0	1773	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	118	139.06	1.21	12	0.76	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
99	20230713	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	30	2	1.37	87610955	39858	670.45	2205	2235	2180	2845	1535	2190	2198.08	0.00	0	1772	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	118	138.75	1.21	12	0.75	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
100	20230713	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	86115835	39183	659.09	2205	2235	2180	2845	1535	2190	2197.79	0.00	0	1607	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	118	138.44	1.20	12	0.74	16.00	1840.00	2240	20230609	-1.12	1945	20221226	13.88	2240	-1.12	20230609	1955	13.30	20230106	2240	-1.12	20230609	1945	13.88	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
101	20230713	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	27618895	12536	210.87	2205	2235	2190	2845	1535	2190	2203.17	0.00	0	2911	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	117	137.50	1.20	12	0.24	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
102	20230713	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	27588105	12522	210.63	2205	2235	2190	2845	1535	2190	2203.17	0.00	0	2911	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	117	137.19	1.19	12	0.24	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
103	20230713	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	30	2	1.37	24948905	11321	190.43	2205	2235	2190	2845	1535	2190	2203.77	0.00	0	2911	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	118	138.75	1.21	12	0.21	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
104	20230713	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	30	2	1.37	24948905	11321	190.43	2205	2235	2190	2845	1535	2190	2203.77	0.00	0	2911	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	118	138.75	1.21	12	0.21	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
105	20230713	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	22050	10	0.17	2205	2205	2205	2845	1535	2190	2205.00	0.00	0	0	2216	2202	2196	2182	2176	2200	2180	5	655	100	1570	5	1	5310000	117	137.81	1.20	12	0.00	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.00	N	415580	100	5 억		220	N	N	0	N	00	N
106	20230712	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13034845	5945	10.64	2190	2210	2190	2845	1535	2190	2192.57	0.00	0	2490	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.11	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
107	20230712	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	12714740	5799	10.38	2190	2210	2190	2845	1535	2190	2192.57	0.00	0	2400	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	117	137.81	1.20	12	0.11	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
108	20230712	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10848100	4948	8.86	2190	2210	2190	2845	1535	2190	2192.42	0.00	0	2077	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.09	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
109	20230712	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	8908805	4064	7.27	2190	2210	2190	2845	1535	2190	2192.13	0.00	0	1803	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.08	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
110	20230712	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	7116730	3246	5.81	2190	2210	2190	2845	1535	2190	2192.46	0.00	0	1174	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.06	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
111	20230712	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4234670	1930	3.45	2190	2210	2190	2845	1535	2190	2194.13	0.00	0	2	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	116	136.88	1.19	12	0.04	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
112	20230712	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	2360610	1075	1.92	2190	2210	2190	2845	1535	2190	2195.92	0.00	0	-151	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	117	137.81	1.20	12	0.02	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
113	20230712	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	39620	18	0.03	2190	2210	2190	2845	1535	2190	2201.11	0.00	0	-8	2260	2225	2195	2160	2130	2210	2145	5	655	100	1570	5	1	5310000	117	138.12	1.20	12	0.00	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		219	N	N	0	N	00	N
114	20230711	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-40	5	-1.79	123123005	55875	644.09	2210	2230	2165	2895	1565	2230	2203.54	0.00	0	10879	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	116	136.88	1.19	12	1.05	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
115	20230711	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	115176010	52268	602.51	2210	2230	2165	2895	1565	2230	2203.57	0.00	0	12715	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	118	138.75	1.21	12	0.98	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
116	20230711	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	19854270	8933	102.97	2210	2230	2205	2895	1565	2230	2222.58	0.00	0	1204	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.17	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
117	20230711	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	17187040	7735	89.16	2210	2230	2205	2895	1565	2230	2221.98	0.00	0	1465	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.15	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
118	20230711	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	15171440	6830	78.73	2210	2230	2205	2895	1565	2230	2221.29	0.00	0	1720	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	118	138.75	1.21	12	0.13	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
119	20230711	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	7423320	3354	38.66	2210	2230	2205	2895	1565	2230	2213.27	0.00	0	-514	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	118	138.75	1.21	12	0.06	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
120	20230711	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	5814920	2631	30.33	2210	2230	2205	2895	1565	2230	2210.16	0.00	0	-270	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	118	139.06	1.21	12	0.05	16.00	1840.00	2240	20230609	-0.67	1945	20221226	14.40	2240	-0.67	20230609	1955	13.81	20230106	2240	-0.67	20230609	1945	14.40	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
121	20230711	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	4941530	2236	25.78	2210	2230	2205	2895	1565	2230	2209.99	0.00	0	-34	2250	2240	2225	2215	2200	2232	2207	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.04	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		245	N	N	0	N	00	N
122	20230710	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	19201890	8675	546.97	2235	2235	2210	2895	1565	2230	2213.47	0.01	0	-1073	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	118	139.38	1.21	12	0.16	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
123	20230710	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	18704200	8451	532.85	2235	2235	2210	2895	1565	2230	2213.25	0.01	0	-1021	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.16	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
124	20230710	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	15550840	7027	443.06	2235	2235	2210	2895	1565	2230	2213.01	0.01	0	-771	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	118	138.44	1.20	12	0.13	16.00	1840.00	2240	20230609	-1.12	1945	20221226	13.88	2240	-1.12	20230609	1955	13.30	20230106	2240	-1.12	20230609	1945	13.88	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
125	20230710	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	12822295	5798	365.57	2235	2235	2210	2895	1565	2230	2211.50	0.01	0	-596	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.11	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
126	20230710	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	10137890	4584	289.03	2235	2235	2210	2895	1565	2230	2211.58	0.01	0	-455	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.09	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
127	20230710	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	7749995	3504	220.93	2235	2235	2210	2895	1565	2230	2211.76	0.01	0	-315	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.07	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
128	20230710	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	4748415	2148	135.44	2235	2235	2210	2895	1565	2230	2210.62	0.01	0	-168	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	117	138.12	1.20	12	0.04	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
129	20230710	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	62380	28	1.77	2235	2235	2210	2895	1565	2230	2227.86	0.01	0	-8	2243	2236	2228	2221	2213	2232	2217	5	665	100	1600	5	1	5310000	119	139.69	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	-0.22	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.00	N	415580	100	5 억		472	N	N	0	N	00	N
130	20230707	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	3525175	1586	3.94	2235	2235	2220	2905	1565	2235	2222.68	0.01	0	-3	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.03	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
131	20230707	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	3525175	1586	3.94	2235	2235	2220	2905	1565	2235	2222.68	0.01	0	-3	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.03	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
132	20230707	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	3326705	1497	3.72	2235	2235	2220	2905	1565	2235	2222.25	0.01	0	-3	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.03	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
133	20230707	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	2699585	1215	3.02	2235	2235	2220	2905	1565	2235	2221.88	0.01	0	-3	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.02	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
134	20230707	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	415005	186	0.46	2235	2235	2230	2905	1565	2235	2231.21	0.01	0	-12	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
135	20230707	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	412775	185	0.46	2235	2235	2230	2905	1565	2235	2231.22	0.01	0	-12	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
136	20230707	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	363715	163	0.40	2235	2235	2230	2905	1565	2235	2231.38	0.01	0	-12	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	118	139.38	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
137	20230707	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	127335	57	0.14	2235	2235	2230	2905	1565	2235	2233.95	0.01	0	-12	2265	2250	2225	2210	2185	2257	2217	5	670	100	1600	5	1	5310000	119	139.69	1.21	12	0.00	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	-0.22	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.00	N	415580	100	5 억		475	N	N	0	N	00	N
138	20230706	161046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	15	2	0.68	89553600	40280	163.40	2220	2240	2200	2885	1555	2220	2223.28	0.01	0	8034	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	119	139.69	1.21	12	0.76	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	0.00	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
139	20230706	151046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	15	2	0.68	89553600	40280	163.40	2220	2240	2200	2885	1555	2220	2223.28	0.01	0	8034	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	119	139.69	1.21	12	0.76	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	0.00	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
140	20230706	141047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2240	20	2	0.90	89039500	40050	162.47	2220	2240	2200	2885	1555	2220	2223.21	0.01	0	8034	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	119	140.00	1.22	12	0.75	16.00	1840.00	2240	20230609	0.00	1945	20221226	15.17	2240	0.00	20230609	1955	14.58	20230106	2240	0.00	20230609	1945	15.17	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
141	20230706	131043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	10	2	0.45	69324520	31211	126.61	2220	2240	2200	2885	1555	2220	2221.16	0.01	0	35	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	118	139.38	1.21	12	0.59	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	0.00	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
142	20230706	121008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	10	2	0.45	69262205	31183	126.50	2220	2240	2200	2885	1555	2220	2221.15	0.01	0	35	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	118	139.38	1.21	12	0.59	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	0.00	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
143	20230706	111051	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	10	2	0.45	69262205	31183	126.50	2220	2240	2200	2885	1555	2220	2221.15	0.01	0	35	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	118	139.38	1.21	12	0.59	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	0.00	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
144	20230706	101047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	15	2	0.68	68487880	30836	125.09	2220	2240	2200	2885	1555	2220	2221.04	0.01	0	35	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	119	139.69	1.21	12	0.58	16.00	1840.00	2240	20230609	-0.22	1945	20221226	14.91	2240	0.00	20230609	1955	14.32	20230106	2240	-0.22	20230609	1945	14.91	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
145	20230706	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	59413190	26747	108.50	2220	2230	2220	2885	1555	2220	2221.30	0.01	0	0	2236	2227	2211	2202	2186	2232	2207	5	665	100	1590	5	1	5310000	118	139.38	1.21	12	0.50	16.00	1840.00	2240	20230609	-0.45	1945	20221226	14.65	2240	-0.45	20230609	1955	14.07	20230106	2240	-0.45	20230609	1945	14.65	20221226	0.00	N	415580	100	5 억		441	N	N	0	N	00	N
146	20230705	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	54464680	24651	117.09	2200	2220	2195	2875	1555	2215	2209.43	0.01	0	12256	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	118	138.75	1.21	12	0.46	16.00	1840.00	2240	20230609	-0.89	1945	20221226	14.14	2240	-0.89	20230609	1955	13.55	20230106	2240	-0.89	20230609	1945	14.14	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
147	20230705	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	54019395	24450	116.14	2200	2220	2195	2875	1555	2215	2209.38	0.01	0	12118	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.46	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
148	20230705	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	47902105	21690	103.03	2200	2220	2195	2875	1555	2215	2208.49	0.01	0	10986	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	118	138.44	1.20	12	0.41	16.00	1840.00	2240	20230609	-1.12	1945	20221226	13.88	2240	-1.12	20230609	1955	13.30	20230106	2240	-1.12	20230609	1945	13.88	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
149	20230705	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	30983830	14051	66.74	2200	2215	2195	2875	1555	2215	2205.10	0.01	0	9569	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.26	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
150	20230705	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	26449780	12000	57.00	2200	2215	2195	2875	1555	2215	2204.15	0.01	0	7725	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	117	137.81	1.20	12	0.23	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
151	20230705	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	21734370	9867	46.87	2200	2210	2195	2875	1555	2215	2202.73	0.01	0	5965	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.19	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
152	20230705	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	16050050	7291	34.63	2200	2210	2195	2875	1555	2215	2201.35	0.01	0	4442	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	117	137.81	1.20	12	0.14	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
153	20230705	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	1124300	511	2.43	2200	2210	2200	2875	1555	2215	2200.20	0.01	0	0	2235	2225	2205	2195	2175	2230	2200	5	660	100	1590	5	1	5310000	117	138.12	1.20	12	0.01	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		429	N	N	0	N	00	N
154	20230704	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	46392840	21053	107.58	2200	2215	2185	2850	1540	2195	2203.62	0.01	0	5858	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	118	138.44	1.20	12	0.40	16.00	1840.00	2240	20230609	-1.12	1945	20221226	13.88	2240	-1.12	20230609	1955	13.30	20230106	2240	-1.12	20230609	1945	13.88	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
155	20230704	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	45548670	20671	105.63	2200	2215	2185	2850	1540	2195	2203.51	0.01	0	5795	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	137.50	1.20	12	0.39	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
156	20230704	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	39201805	17794	90.93	2200	2210	2185	2850	1540	2195	2203.09	0.01	0	5172	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	137.50	1.20	12	0.34	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
157	20230704	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	33097270	15026	76.78	2200	2210	2185	2850	1540	2195	2202.67	0.01	0	4446	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	138.12	1.20	12	0.28	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
158	20230704	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	26377400	11980	61.22	2200	2210	2185	2850	1540	2195	2201.79	0.01	0	3588	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	138.12	1.20	12	0.23	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
159	20230704	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	20369180	9253	47.28	2200	2210	2185	2850	1540	2195	2201.36	0.01	0	2741	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	138.12	1.20	12	0.17	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
160	20230704	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2802425	1277	6.53	2200	2200	2185	2850	1540	2195	2194.54	0.01	0	-171	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	137.19	1.19	12	0.02	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
161	20230704	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	22000	10	0.05	2200	2200	2200	2850	1540	2195	2200.00	0.01	0	0	2221	2207	2196	2182	2171	2202	2177	5	655	100	1580	5	1	5310000	117	137.50	1.20	12	0.00	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		365	N	N	0	N	00	N
162	20230703	160953	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	42977075	19569	217.22	2205	2210	2185	2860	1540	2200	2196.18	0.01	0	4903	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	137.19	1.19	12	0.37	16.00	1840.00	2240	20230609	-2.01	1945	20221226	12.85	2240	-2.01	20230609	1955	12.28	20230106	2240	-2.01	20230609	1945	12.85	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
163	20230703	151003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	36773690	16732	185.73	2205	2210	2185	2860	1540	2200	2197.81	0.01	0	2999	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	116	136.88	1.19	12	0.32	16.00	1840.00	2240	20230609	-2.23	1945	20221226	12.60	2240	-2.23	20230609	1955	12.02	20230106	2240	-2.23	20230609	1945	12.60	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
164	20230703	141003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	25889825	11766	130.60	2205	2210	2185	2860	1540	2200	2200.39	0.01	0	4178	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.22	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
165	20230703	130955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	22730905	10327	114.63	2205	2210	2185	2860	1540	2200	2201.11	0.01	0	4352	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.19	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
166	20230703	121002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	11726365	5325	59.11	2205	2210	2185	2860	1540	2200	2202.13	0.01	0	3629	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.10	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
167	20230703	110956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	10	2	0.45	8401610	3814	42.34	2205	2210	2185	2860	1540	2200	2202.83	0.01	0	2869	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	138.12	1.20	12	0.07	16.00	1840.00	2240	20230609	-1.34	1945	20221226	13.62	2240	-1.34	20230609	1955	13.04	20230106	2240	-1.34	20230609	1945	13.62	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
168	20230703	100942	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	972995	442	4.91	2205	2205	2185	2860	1540	2200	2201.35	0.01	0	206	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	137.50	1.20	12	0.01	16.00	1840.00	2240	20230609	-1.79	1945	20221226	13.11	2240	-1.79	20230609	1955	12.53	20230106	2240	-1.79	20230609	1945	13.11	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N
169	20230703	090952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	5	2	0.23	242550	110	1.22	2205	2205	2205	2860	1540	2200	2205.00	0.01	0	0	2213	2206	2193	2186	2173	2210	2190	5	660	100	1580	5	1	5310000	117	137.81	1.20	12	0.00	16.00	1840.00	2240	20230609	-1.56	1945	20221226	13.37	2240	-1.56	20230609	1955	12.79	20230106	2240	-1.56	20230609	1945	13.37	20221226	0.00	N	415580	100	5 억		452	N	N	0	N	00	N