KissMeData/439730/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	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	13591775	5924	68.01	2290	2315	2285	3035	1635	2335	2294.36	0.01	0	493	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	100	463.00	1.18	12	0.14	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
3	20230731	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-40	5	-1.71	11712555	5104	58.60	2290	2300	2285	3035	1635	2335	2294.78	0.01	0	-144	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.12	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
4	20230731	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	11299425	4924	56.53	2290	2300	2285	3035	1635	2335	2294.77	0.01	0	0	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	460.00	1.17	12	0.11	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
5	20230731	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	11299425	4924	56.53	2290	2300	2285	3035	1635	2335	2294.77	0.01	0	0	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	460.00	1.17	12	0.11	5.00	1958.00	2430	20230615	-5.35	2000	20221028	15.00	2430	-5.35	20230615	2035	13.02	20230102	2430	-5.35	20230615	2000	15.00	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
6	20230731	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-40	5	-1.71	9433340	4111	47.20	2290	2300	2285	3035	1635	2335	2294.66	0.01	0	0	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.10	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
7	20230731	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-40	5	-1.71	2775670	1211	13.90	2290	2295	2285	3035	1635	2335	2292.05	0.01	0	0	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	459.00	1.17	12	0.03	5.00	1958.00	2430	20230615	-5.56	2000	20221028	14.75	2430	-5.56	20230615	2035	12.78	20230102	2430	-5.56	20230615	2000	14.75	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
8	20230731	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-45	5	-1.93	1628170	711	8.16	2290	2290	2285	3035	1635	2335	2289.97	0.01	0	0	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	458.00	1.17	12	0.02	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
9	20230731	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-45	5	-1.93	16030	7	0.08	2290	2290	2290	3035	1635	2335	2290.00	0.01	0	0	2385	2360	2315	2290	2245	2337	2267	4	700	100	1680	5	1	4310000	99	458.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.76	2000	20221028	14.50	2430	-5.76	20230615	2035	12.53	20230102	2430	-5.76	20230615	2000	14.50	20221028	0.11	N	439730	100	4 억		503	N	N	0	N	00	N
10	20230728	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	19930660	8710	25.74	2340	2340	2270	3025	1635	2330	2288.25	0.01	0	-2019	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	101	467.00	1.19	12	0.20	5.00	1958.00	2430	20230615	-3.91	2000	20221028	16.75	2430	-3.91	20230615	2035	14.74	20230102	2430	-3.91	20230615	2000	16.75	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
11	20230728	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-50	5	-2.15	14672995	6430	19.00	2340	2340	2270	3025	1635	2330	2281.96	0.01	0	-1940	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	456.00	1.16	12	0.15	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
12	20230728	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-50	5	-2.15	12839875	5626	16.63	2340	2340	2270	3025	1635	2330	2282.24	0.01	0	-1630	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	456.00	1.16	12	0.13	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
13	20230728	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-45	5	-1.93	11045210	4839	14.30	2340	2340	2270	3025	1635	2330	2282.54	0.01	0	-1310	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	457.00	1.17	12	0.11	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
14	20230728	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-45	5	-1.93	9015545	3950	11.67	2340	2340	2270	3025	1635	2330	2282.42	0.01	0	-990	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	457.00	1.17	12	0.09	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
15	20230728	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-45	5	-1.93	7188985	3150	9.31	2340	2340	2270	3025	1635	2330	2282.22	0.01	0	-679	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	457.00	1.17	12	0.07	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
16	20230728	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-50	5	-2.15	4154220	1819	5.38	2340	2340	2270	3025	1635	2330	2283.79	0.01	0	-390	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	456.00	1.16	12	0.04	5.00	1958.00	2430	20230615	-6.17	2000	20221028	14.00	2430	-6.17	20230615	2035	12.04	20230102	2430	-6.17	20230615	2000	14.00	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
17	20230728	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-45	5	-1.93	313945	137	0.40	2340	2340	2270	3025	1635	2330	2291.57	0.01	0	-70	2396	2362	2311	2277	2226	2380	2295	4	695	100	1670	5	1	4310000	98	457.00	1.17	12	0.00	5.00	1958.00	2430	20230615	-5.97	2000	20221028	14.25	2430	-5.97	20230615	2035	12.29	20230102	2430	-5.97	20230615	2000	14.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
18	20230727	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	76878280	33835	204.45	2295	2345	2260	3020	1630	2325	2272.15	0.01	-148	5593	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	100	466.00	1.19	12	0.79	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
19	20230727	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-60	5	-2.58	70512515	31062	187.70	2295	2345	2260	3020	1630	2325	2270.06	0.01	-148	5883	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	98	453.00	1.16	12	0.72	5.00	1958.00	2430	20230615	-6.79	2000	20221028	13.25	2430	-6.79	20230615	2035	11.30	20230102	2430	-6.79	20230615	2000	13.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
20	20230727	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-60	5	-2.58	51645510	22730	137.35	2295	2345	2265	3020	1630	2325	2272.13	0.01	-148	4143	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	98	453.00	1.16	12	0.53	5.00	1958.00	2430	20230615	-6.79	2000	20221028	13.25	2430	-6.79	20230615	2035	11.30	20230102	2430	-6.79	20230615	2000	13.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
21	20230727	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-55	5	-2.37	33778755	14850	89.73	2295	2345	2265	3020	1630	2325	2274.66	0.01	-148	400	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	98	454.00	1.16	12	0.34	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
22	20230727	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-55	5	-2.37	22306915	9797	59.20	2295	2345	2265	3020	1630	2325	2276.91	0.01	-148	137	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	98	454.00	1.16	12	0.23	5.00	1958.00	2430	20230615	-6.58	2000	20221028	13.50	2430	-6.58	20230615	2035	11.55	20230102	2430	-6.58	20230615	2000	13.50	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
23	20230727	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-60	5	-2.58	7030620	3077	18.59	2295	2345	2265	3020	1630	2325	2284.89	0.01	-148	307	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	98	453.00	1.16	12	0.07	5.00	1958.00	2430	20230615	-6.79	2000	20221028	13.25	2430	-6.79	20230615	2035	11.30	20230102	2430	-6.79	20230615	2000	13.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
24	20230727	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	1366955	589	3.56	2295	2345	2290	3020	1630	2325	2320.81	0.01	-148	0	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	101	467.00	1.19	12	0.01	5.00	1958.00	2430	20230615	-3.91	2000	20221028	16.75	2430	-3.91	20230615	2035	14.74	20230102	2430	-3.91	20230615	2000	16.75	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
25	20230727	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	16315	7	0.04	2295	2345	2295	3020	1630	2325	2330.71	0.01	-148	0	2391	2357	2331	2297	2271	2345	2285	4	695	100	1670	5	1	4310000	101	469.00	1.20	12	0.00	5.00	1958.00	2430	20230615	-3.50	2000	20221028	17.25	2430	-3.50	20230615	2035	15.23	20230102	2430	-3.50	20230615	2000	17.25	20221028	0.11	N	439730	100	4 억		551	N	N	0	N	00	N
26	20230726	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-45	5	-1.90	38253505	16549	47.91	2335	2365	2305	3080	1660	2370	2311.53	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	100	465.00	1.19	12	0.38	5.00	1958.00	2430	20230615	-4.32	2000	20221028	16.25	2430	-4.32	20230615	2035	14.25	20230102	2430	-4.32	20230615	2000	16.25	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
27	20230726	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	35921005	15540	44.99	2335	2365	2305	3080	1660	2370	2311.52	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	100	466.00	1.19	12	0.36	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
28	20230726	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	35872175	15519	44.93	2335	2365	2305	3080	1660	2370	2311.50	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	100	466.00	1.19	12	0.36	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
29	20230726	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	20409080	8812	25.51	2335	2365	2305	3080	1660	2370	2316.06	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	100	466.00	1.19	12	0.20	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
30	20230726	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-60	5	-2.53	15786750	6811	19.72	2335	2365	2305	3080	1660	2370	2317.83	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	100	462.00	1.18	12	0.16	5.00	1958.00	2430	20230615	-4.94	2000	20221028	15.50	2430	-4.94	20230615	2035	13.51	20230102	2430	-4.94	20230615	2000	15.50	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
31	20230726	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-30	5	-1.27	13109330	5652	16.36	2335	2365	2305	3080	1660	2370	2319.41	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	101	468.00	1.20	12	0.13	5.00	1958.00	2430	20230615	-3.70	2000	20221028	17.00	2430	-3.70	20230615	2035	14.99	20230102	2430	-3.70	20230615	2000	17.00	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
32	20230726	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-25	5	-1.05	11128680	4793	13.88	2335	2365	2320	3080	1660	2370	2321.86	0.02	0	-148	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	101	469.00	1.20	12	0.11	5.00	1958.00	2430	20230615	-3.50	2000	20221028	17.25	2430	-3.50	20230615	2035	15.23	20230102	2430	-3.50	20230615	2000	17.25	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
33	20230726	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-50	5	-2.11	1344510	579	1.68	2335	2335	2320	3080	1660	2370	2322.12	0.02	0	0	2420	2395	2355	2330	2290	2407	2342	4	710	100	1700	5	1	4310000	100	464.00	1.18	12	0.01	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억		699	N	N	0	N	00	N
34	20230725	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	80987375	34540	111.77	2315	2380	2315	3080	1660	2370	2344.74	0.02	0	9972	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	102	474.00	1.21	12	0.80	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
35	20230725	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	79226490	33794	109.36	2315	2380	2315	3080	1660	2370	2344.40	0.02	0	9984	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	100	466.00	1.19	12	0.78	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
36	20230725	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-50	5	-2.11	68616545	29250	94.65	2315	2380	2315	3080	1660	2370	2345.86	0.02	0	9968	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	100	464.00	1.18	12	0.68	5.00	1958.00	2430	20230615	-4.53	2000	20221028	16.00	2430	-4.53	20230615	2035	14.00	20230102	2430	-4.53	20230615	2000	16.00	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
37	20230725	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	62391730	26573	85.99	2315	2380	2315	3080	1660	2370	2347.94	0.02	0	8039	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	100	466.00	1.19	12	0.62	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
38	20230725	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-40	5	-1.69	60687880	25842	83.62	2315	2380	2315	3080	1660	2370	2348.42	0.02	0	8038	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	100	466.00	1.19	12	0.60	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
39	20230725	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	55065910	23463	75.92	2315	2380	2315	3080	1660	2370	2346.93	0.02	0	8073	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	103	476.00	1.22	12	0.54	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
40	20230725	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-30	5	-1.27	29950205	12874	41.66	2315	2350	2315	3080	1660	2370	2326.41	0.02	0	8073	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	101	468.00	1.20	12	0.30	5.00	1958.00	2430	20230615	-3.70	2000	20221028	17.00	2430	-3.70	20230615	2035	14.99	20230102	2430	-3.70	20230615	2000	17.00	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
41	20230725	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-55	5	-2.32	4630	2	0.01	2315	2315	2315	3080	1660	2370	2315.00	0.02	0	0	2403	2386	2358	2341	2313	2395	2350	4	710	100	1700	5	1	4310000	100	463.00	1.18	12	0.00	5.00	1958.00	2430	20230615	-4.73	2000	20221028	15.75	2430	-4.73	20230615	2035	13.76	20230102	2430	-4.73	20230615	2000	15.75	20221028	0.11	N	439730	100	4 억		727	N	N	0	N	00	N
42	20230724	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	72531740	30903	822.54	2345	2375	2330	3070	1660	2365	2347.08	0.02	0	-4434	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	102	474.00	1.21	12	0.72	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
43	20230724	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	71251720	30358	808.04	2345	2375	2330	3070	1660	2365	2347.05	0.02	0	-4342	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	102	474.00	1.21	12	0.70	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
44	20230724	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-35	5	-1.48	56937230	24247	645.38	2345	2375	2330	3070	1660	2365	2348.22	0.02	0	-3527	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	100	466.00	1.19	12	0.56	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
45	20230724	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-35	5	-1.48	51997350	22127	588.95	2345	2375	2330	3070	1660	2365	2349.95	0.02	0	-2783	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	100	466.00	1.19	12	0.51	5.00	1958.00	2430	20230615	-4.12	2000	20221028	16.50	2430	-4.12	20230615	2035	14.50	20230102	2430	-4.12	20230615	2000	16.50	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
46	20230724	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-30	5	-1.27	35685740	15204	404.68	2345	2365	2335	3070	1660	2365	2347.13	0.02	0	-1994	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	101	467.00	1.19	12	0.35	5.00	1958.00	2430	20230615	-3.91	2000	20221028	16.75	2430	-3.91	20230615	2035	14.74	20230102	2430	-3.91	20230615	2000	16.75	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
47	20230724	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-30	5	-1.27	30620070	13035	346.95	2345	2365	2335	3070	1660	2365	2349.07	0.02	0	-1205	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	101	467.00	1.19	12	0.30	5.00	1958.00	2430	20230615	-3.91	2000	20221028	16.75	2430	-3.91	20230615	2035	14.74	20230102	2430	-3.91	20230615	2000	16.75	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
48	20230724	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-25	5	-1.06	7423725	3172	84.43	2345	2350	2340	3070	1660	2365	2340.39	0.02	0	-411	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	101	468.00	1.20	12	0.07	5.00	1958.00	2430	20230615	-3.70	2000	20221028	17.00	2430	-3.70	20230615	2035	14.99	20230102	2430	-3.70	20230615	2000	17.00	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
49	20230724	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-20	5	-0.85	4690	2	0.05	2345	2345	2345	3070	1660	2365	2345.00	0.02	0	0	2405	2385	2350	2330	2295	2395	2340	4	705	100	1700	5	1	4310000	101	469.00	1.20	12	0.00	5.00	1958.00	2430	20230615	-3.50	2000	20221028	17.25	2430	-3.50	20230615	2035	15.23	20230102	2430	-3.50	20230615	2000	17.25	20221028	0.11	N	439730	100	4 억		737	N	N	0	N	00	N
50	20230721	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8831380	3757	20.37	2355	2370	2315	3060	1650	2355	2350.65	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
51	20230721	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8831380	3757	20.37	2355	2370	2315	3060	1650	2355	2350.65	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
52	20230721	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8831380	3757	20.37	2355	2370	2315	3060	1650	2355	2350.65	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
53	20230721	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8831380	3757	20.37	2355	2370	2315	3060	1650	2355	2350.65	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
54	20230721	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8831380	3757	20.37	2355	2370	2315	3060	1650	2355	2350.65	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
55	20230721	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8831380	3757	20.37	2355	2370	2315	3060	1650	2355	2350.65	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	473.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
56	20230721	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	8826650	3755	20.35	2355	2370	2315	3060	1650	2355	2350.64	0.02	0	6	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	471.00	1.20	12	0.09	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
57	20230721	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4710	2	0.01	2355	2355	2355	3060	1650	2355	2355.00	0.02	0	0	2388	2371	2358	2341	2328	2365	2335	4	705	100	1690	5	1	4310000	102	471.00	1.20	12	0.00	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		731	N	N	0	N	00	N
58	20230720	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	43439400	18448	3448.22	2375	2375	2345	3085	1665	2375	2354.69	0.02	0	424	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	471.00	1.20	12	0.43	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
59	20230720	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	43253355	18369	3433.46	2375	2375	2345	3085	1665	2375	2354.69	0.02	0	424	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	471.00	1.20	12	0.43	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
60	20230720	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	42432950	18020	3368.22	2375	2375	2345	3085	1665	2375	2354.77	0.02	0	126	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	101	470.00	1.20	12	0.42	5.00	1958.00	2430	20230615	-3.29	2000	20221028	17.50	2430	-3.29	20230615	2035	15.48	20230102	2430	-3.29	20230615	2000	17.50	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
61	20230720	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	41593020	17663	3301.50	2375	2375	2345	3085	1665	2375	2354.81	0.02	0	-36	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	471.00	1.20	12	0.41	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
62	20230720	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	40697945	17283	3230.47	2375	2375	2345	3085	1665	2375	2354.80	0.02	0	-36	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	471.00	1.20	12	0.40	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
63	20230720	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	39819410	16910	3160.75	2375	2375	2345	3085	1665	2375	2354.78	0.02	0	-36	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	471.00	1.20	12	0.39	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
64	20230720	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	39013995	16568	3096.82	2375	2375	2345	3085	1665	2375	2354.78	0.02	0	-36	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	471.00	1.20	12	0.38	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
65	20230720	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	1896780	802	149.91	2375	2375	2365	3085	1665	2375	2365.06	0.02	0	0	2398	2386	2373	2361	2348	2380	2355	4	710	100	1710	5	1	4310000	102	473.00	1.21	12	0.02	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		767	N	N	0	N	00	N
66	20230719	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	1268105	535	10.62	2380	2385	2360	3090	1670	2380	2370.29	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
67	20230719	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	1149355	485	9.63	2380	2385	2360	3090	1670	2380	2369.80	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
68	20230719	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	1052355	444	8.81	2380	2385	2360	3090	1670	2380	2370.17	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	102	474.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
69	20230719	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	910135	384	7.62	2380	2385	2360	3090	1670	2380	2370.14	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
70	20230719	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	578265	244	4.84	2380	2385	2360	3090	1670	2380	2369.94	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
71	20230719	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	556845	235	4.67	2380	2385	2360	3090	1670	2380	2369.55	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
72	20230719	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	556845	235	4.67	2380	2385	2360	3090	1670	2380	2369.55	0.02	0	-6	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
73	20230719	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	4760	2	0.04	2380	2380	2380	3090	1670	2380	2380.00	0.02	0	0	2413	2396	2378	2361	2343	2405	2370	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		773	N	N	0	N	00	N
74	20230718	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	11938780	5037	51.53	2370	2395	2360	3100	1670	2385	2370.22	0.02	0	-1662	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	103	476.00	1.22	12	0.12	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
75	20230718	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	11826920	4990	51.05	2370	2395	2360	3100	1670	2385	2370.12	0.02	0	-1662	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	103	476.00	1.22	12	0.12	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
76	20230718	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-25	5	-1.05	9808795	4136	42.31	2370	2395	2360	3100	1670	2385	2371.57	0.02	0	-1277	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	472.00	1.21	12	0.10	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
77	20230718	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-20	5	-0.84	7035035	2961	30.29	2370	2395	2365	3100	1670	2385	2375.90	0.02	0	-821	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	473.00	1.21	12	0.07	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
78	20230718	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	3923935	1652	16.90	2370	2395	2370	3100	1670	2385	2375.26	0.02	0	-380	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	103	477.00	1.22	12	0.04	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
79	20230718	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	10	2	0.42	7135	3	0.03	2370	2395	2370	3100	1670	2385	2378.33	0.02	0	0	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	103	479.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
80	20230718	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	10	2	0.42	7135	3	0.03	2370	2395	2370	3100	1670	2385	2378.33	0.02	0	0	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	103	479.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
81	20230718	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	4740	2	0.02	2370	2370	2370	3100	1670	2385	2370.00	0.02	0	0	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	474.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
82	20230717	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	23032485	9775	165.20	2355	2400	2350	3090	1670	2380	2356.26	0.02	0	0	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.23	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
83	20230717	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	23003865	9763	165.00	2355	2400	2350	3090	1670	2380	2356.23	0.02	0	0	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.23	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
84	20230717	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	21296800	9044	152.85	2355	2400	2350	3090	1670	2380	2354.80	0.02	0	-2	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.21	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
85	20230717	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	21132580	8975	151.68	2355	2400	2350	3090	1670	2380	2354.61	0.02	0	-2	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.21	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
86	20230717	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	21130200	8974	151.66	2355	2400	2350	3090	1670	2380	2354.60	0.02	0	-2	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	102	474.00	1.21	12	0.21	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
87	20230717	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	20833800	8849	149.55	2355	2400	2350	3090	1670	2380	2354.37	0.02	0	-2	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	103	478.00	1.22	12	0.21	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
88	20230717	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	20831410	8848	149.54	2355	2400	2350	3090	1670	2380	2354.36	0.02	0	-2	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.21	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
89	20230717	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	11780	5	0.08	2355	2360	2355	3090	1670	2380	2356.00	0.02	0	0	2416	2397	2376	2357	2336	2407	2367	4	710	100	1710	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		766	N	N	0	N	00	N
90	20230714	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	14028600	5917	87.40	2360	2395	2355	3090	1670	2380	2370.90	0.02	0	-202	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.14	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
91	20230714	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	13992900	5902	87.18	2360	2395	2355	3090	1670	2380	2370.87	0.02	0	-202	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	479.00	1.22	12	0.14	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
92	20230714	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	11923665	5036	74.39	2360	2385	2355	3090	1670	2380	2367.69	0.02	0	-202	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.12	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
93	20230714	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	9714080	4107	60.66	2360	2385	2355	3090	1670	2380	2365.25	0.02	0	-150	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.10	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
94	20230714	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	7453410	3155	46.60	2360	2380	2355	3090	1670	2380	2362.41	0.02	0	-84	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	102	474.00	1.21	12	0.07	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
95	20230714	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	5915320	2506	37.02	2360	2380	2355	3090	1670	2380	2360.46	0.02	0	-19	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	102	473.00	1.21	12	0.06	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
96	20230714	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	677020	287	4.24	2360	2380	2355	3090	1670	2380	2358.95	0.02	0	-1	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
97	20230714	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	4720	2	0.03	2360	2360	2360	3090	1670	2380	2360.00	0.02	0	0	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	102	472.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		769	N	N	0	N	00	N
98	20230713	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	15999025	6770	49.47	2355	2395	2350	3085	1665	2375	2363.22	0.02	0	2548	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.16	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
99	20230713	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	15680860	6635	48.48	2355	2395	2350	3085	1665	2375	2363.35	0.02	0	2548	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.15	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
100	20230713	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	15678480	6634	48.48	2355	2395	2350	3085	1665	2375	2363.35	0.02	0	2548	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.15	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
101	20230713	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	15588540	6596	48.20	2355	2395	2350	3085	1665	2375	2363.33	0.02	0	2548	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.15	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
102	20230713	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	15077910	6381	46.63	2355	2395	2350	3085	1665	2375	2362.94	0.02	0	2548	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.15	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
103	20230713	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	15016160	6355	46.44	2355	2395	2350	3085	1665	2375	2362.89	0.02	0	2548	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.15	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
104	20230713	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	6407465	2694	19.69	2355	2395	2355	3085	1665	2375	2378.42	0.02	0	2519	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.06	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
105	20230713	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	7105	3	0.02	2355	2395	2355	3085	1665	2375	2368.33	0.02	0	0	2401	2387	2371	2357	2341	2395	2365	4	710	100	1710	5	1	4310000	103	479.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		721	N	N	0	N	00	N
106	20230712	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	32328360	13685	1087.84	2370	2385	2355	3085	1665	2375	2362.32	0.02	0	-2708	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.32	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
107	20230712	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	31539390	13351	1061.29	2370	2385	2355	3085	1665	2375	2362.32	0.02	0	-2648	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	472.00	1.21	12	0.31	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
108	20230712	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	26960680	11411	907.07	2370	2385	2355	3085	1665	2375	2362.69	0.02	0	-2114	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	472.00	1.21	12	0.26	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
109	20230712	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	22174655	9380	745.63	2370	2385	2360	3085	1665	2375	2364.04	0.02	0	-1590	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	472.00	1.21	12	0.22	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
110	20230712	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	18684010	7901	628.06	2370	2385	2360	3085	1665	2375	2364.77	0.02	0	-1063	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	472.00	1.21	12	0.18	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
111	20230712	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	13976460	5907	469.55	2370	2385	2360	3085	1665	2375	2366.08	0.02	0	-509	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	473.00	1.21	12	0.14	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
112	20230712	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	5001305	2106	167.41	2370	2385	2360	3085	1665	2375	2374.79	0.02	0	-88	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.05	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
113	20230712	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	3607560	1519	120.75	2370	2375	2370	3085	1665	2375	2374.96	0.02	0	-38	2405	2390	2375	2360	2345	2397	2367	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		725	N	N	0	N	00	N
114	20230711	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	2979890	1258	19.90	2365	2390	2360	3110	1680	2395	2368.75	0.02	0	-724	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	475.00	1.21	12	0.03	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
115	20230711	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	2896820	1223	19.35	2365	2390	2360	3110	1680	2395	2368.62	0.02	0	-699	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	475.00	1.21	12	0.03	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
116	20230711	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-35	5	-1.46	1520270	641	10.14	2365	2390	2360	3110	1680	2395	2371.72	0.02	0	-632	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	472.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.88	2000	20221028	18.00	2430	-2.88	20230615	2035	15.97	20230102	2430	-2.88	20230615	2000	18.00	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
117	20230711	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-30	5	-1.25	1368940	577	9.13	2365	2390	2365	3110	1680	2395	2372.51	0.02	0	-568	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	473.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
118	20230711	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-30	5	-1.25	937220	395	6.25	2365	2390	2365	3110	1680	2395	2372.71	0.02	0	-386	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	473.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
119	20230711	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	619425	261	4.13	2365	2390	2365	3110	1680	2395	2373.28	0.02	0	-259	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
120	20230711	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	184860	78	1.23	2365	2375	2365	3110	1680	2395	2370.00	0.02	0	-76	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
121	20230711	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	30785	13	0.21	2365	2370	2365	3110	1680	2395	2368.08	0.02	0	-11	2435	2415	2390	2370	2345	2425	2380	4	715	100	1720	5	1	4310000	102	474.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		726	N	N	0	N	00	N
122	20230710	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	15052165	6322	598.11	2375	2410	2365	3120	1680	2400	2380.92	0.02	0	-410	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	103	479.00	1.22	12	0.15	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
123	20230710	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-35	5	-1.46	14961395	6284	594.51	2375	2410	2365	3120	1680	2400	2380.87	0.02	0	-402	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	102	473.00	1.21	12	0.15	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
124	20230710	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	10815670	4541	429.61	2375	2410	2370	3120	1680	2400	2381.78	0.02	0	-343	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	103	476.00	1.22	12	0.11	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
125	20230710	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	4658795	1954	184.86	2375	2410	2370	3120	1680	2400	2384.23	0.02	0	-256	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	103	476.00	1.22	12	0.05	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
126	20230710	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	4513615	1893	179.09	2375	2410	2370	3120	1680	2400	2384.37	0.02	0	-195	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	103	476.00	1.22	12	0.04	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
127	20230710	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	4127545	1731	163.77	2375	2410	2370	3120	1680	2400	2384.49	0.02	0	-135	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	103	476.00	1.22	12	0.04	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
128	20230710	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-25	5	-1.04	235210	99	9.37	2375	2390	2370	3120	1680	2400	2375.86	0.02	0	-66	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	102	475.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
129	20230710	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	30820	13	1.23	2375	2375	2370	3120	1680	2400	2370.77	0.02	0	-11	2413	2406	2393	2386	2373	2410	2390	4	720	100	1720	5	1	4310000	102	474.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		759	N	N	0	N	00	N
130	20230707	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	2524495	1057	82.58	2380	2400	2380	3090	1670	2380	2388.36	0.02	0	-34	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	480.00	1.23	12	0.02	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
131	20230707	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	1955955	820	64.06	2380	2400	2380	3090	1670	2380	2385.31	0.02	0	-32	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	480.00	1.23	12	0.02	5.00	1958.00	2430	20230615	-1.23	2000	20221028	20.00	2430	-1.23	20230615	2035	17.94	20230102	2430	-1.23	20230615	2000	20.00	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
132	20230707	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1766745	741	57.89	2380	2400	2380	3090	1670	2380	2384.27	0.02	0	-24	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	479.00	1.22	12	0.02	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
133	20230707	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	1428580	600	46.88	2380	2385	2380	3090	1670	2380	2380.97	0.02	0	-18	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
134	20230707	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	1154805	485	37.89	2380	2385	2380	3090	1670	2380	2381.04	0.02	0	-13	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
135	20230707	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	1154805	485	37.89	2380	2385	2380	3090	1670	2380	2381.04	0.02	0	-13	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
136	20230707	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	916305	385	30.08	2380	2385	2380	3090	1670	2380	2380.01	0.02	0	-12	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
137	20230707	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	476000	200	15.62	2380	2380	2380	3090	1670	2380	2380.00	0.02	0	0	2420	2400	2375	2355	2330	2410	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
138	20230706	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	3018935	1280	9.31	2350	2395	2350	3090	1670	2380	2358.54	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.03	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
139	20230706	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	2990375	1268	9.22	2350	2395	2350	3090	1670	2380	2358.34	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.03	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
140	20230706	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	1721810	732	5.32	2350	2395	2350	3090	1670	2380	2352.20	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	102	474.00	1.21	12	0.02	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
141	20230706	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	1721810	732	5.32	2350	2395	2350	3090	1670	2380	2352.20	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	102	474.00	1.21	12	0.02	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
142	20230706	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	1520620	647	4.71	2350	2395	2350	3090	1670	2380	2350.26	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.02	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
143	20230706	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1518245	646	4.70	2350	2395	2350	3090	1670	2380	2350.22	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	103	479.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
144	20230706	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1518245	646	4.70	2350	2395	2350	3090	1670	2380	2350.22	0.02	0	19	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	103	479.00	1.22	12	0.01	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
145	20230706	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	1468750	625	4.55	2350	2350	2350	3090	1670	2380	2350.00	0.02	0	0	2406	2392	2371	2357	2336	2400	2365	4	710	100	1710	5	1	4310000	101	470.00	1.20	12	0.01	5.00	1958.00	2430	20230615	-3.29	2000	20221028	17.50	2430	-3.29	20230615	2035	15.48	20230102	2430	-3.29	20230615	2000	17.50	20221028	0.11	N	439730	100	4 억		774	N	N	0	N	00	N
146	20230705	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	32704815	13749	357.49	2350	2385	2350	3085	1665	2375	2378.70	0.02	0	3968	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.32	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
147	20230705	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	32368555	13607	353.80	2350	2385	2350	3085	1665	2375	2378.82	0.02	0	3968	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.32	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
148	20230705	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	25121815	10564	274.67	2350	2385	2350	3085	1665	2375	2378.06	0.02	0	3964	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.25	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
149	20230705	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	23319185	9805	254.94	2350	2385	2350	3085	1665	2375	2378.30	0.02	0	3964	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.23	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
150	20230705	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	19152415	8050	209.31	2350	2385	2350	3085	1665	2375	2379.18	0.02	0	3970	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	102	473.00	1.21	12	0.19	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
151	20230705	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	16166580	6794	176.65	2350	2385	2350	3085	1665	2375	2379.54	0.02	0	2945	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.16	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
152	20230705	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	10825855	4550	118.30	2350	2385	2350	3085	1665	2375	2379.31	0.02	0	702	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.11	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
153	20230705	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	4700	2	0.05	2350	2350	2350	3085	1665	2375	2350.00	0.02	0	0	2421	2397	2376	2352	2331	2410	2365	4	710	100	1710	5	1	4310000	101	470.00	1.20	12	0.00	5.00	1958.00	2430	20230615	-3.29	2000	20221028	17.50	2430	-3.29	20230615	2035	15.48	20230102	2430	-3.29	20230615	2000	17.50	20221028	0.11	N	439730	100	4 억		806	N	N	0	N	00	N
154	20230704	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-10	5	-0.42	9103465	3846	52.74	2355	2400	2355	3100	1670	2385	2367.00	0.02	0	-2522	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	475.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
155	20230704	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	8885565	3754	51.47	2355	2400	2355	3100	1670	2385	2366.96	0.02	0	-2462	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	474.00	1.21	12	0.09	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
156	20230704	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-20	5	-0.84	7464065	3153	43.23	2355	2400	2355	3100	1670	2385	2367.29	0.02	0	-2007	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	473.00	1.21	12	0.07	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
157	20230704	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	6413665	2709	37.15	2355	2400	2355	3100	1670	2385	2367.54	0.02	0	-1570	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	474.00	1.21	12	0.06	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
158	20230704	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	5371850	2269	31.11	2355	2400	2355	3100	1670	2385	2367.50	0.02	0	-1165	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	474.00	1.21	12	0.05	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
159	20230704	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	4321930	1826	25.04	2355	2400	2355	3100	1670	2385	2366.88	0.02	0	-725	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	474.00	1.21	12	0.04	5.00	1958.00	2430	20230615	-2.47	2000	20221028	18.50	2430	-2.47	20230615	2035	16.46	20230102	2430	-2.47	20230615	2000	18.50	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
160	20230704	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-20	5	-0.84	981365	415	5.69	2355	2400	2355	3100	1670	2385	2364.73	0.02	0	-288	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	473.00	1.21	12	0.01	5.00	1958.00	2430	20230615	-2.67	2000	20221028	18.25	2430	-2.67	20230615	2035	16.22	20230102	2430	-2.67	20230615	2000	18.25	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
161	20230704	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-30	5	-1.26	4710	2	0.03	2355	2355	2355	3100	1670	2385	2355.00	0.02	0	0	2428	2406	2378	2356	2328	2417	2367	4	715	100	1710	5	1	4310000	102	471.00	1.20	12	0.00	5.00	1958.00	2430	20230615	-3.09	2000	20221028	17.75	2430	-3.09	20230615	2035	15.72	20230102	2430	-3.09	20230615	2000	17.75	20221028	0.11	N	439730	100	4 억		743	N	N	0	N	00	N
162	20230703	161002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	5	2	0.21	17430135	7293	363.74	2375	2400	2350	3090	1670	2380	2389.98	0.02	0	-2350	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.17	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
163	20230703	151014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	5	2	0.21	16930725	7083	353.27	2375	2400	2350	3090	1670	2380	2390.33	0.02	0	-2185	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.16	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
164	20230703	141014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2390	10	2	0.42	12154105	5081	253.42	2375	2400	2350	3090	1670	2380	2392.07	0.02	0	-689	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	478.00	1.22	12	0.12	5.00	1958.00	2430	20230615	-1.65	2000	20221028	19.50	2430	-1.65	20230615	2035	17.44	20230102	2430	-1.65	20230615	2000	19.50	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
165	20230703	131006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	5	2	0.21	8208705	3434	171.27	2375	2400	2350	3090	1670	2380	2390.42	0.02	0	-30	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.08	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
166	20230703	121013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	5	2	0.21	6739545	2818	140.55	2375	2400	2350	3090	1670	2380	2391.61	0.02	0	-29	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	477.00	1.22	12	0.07	5.00	1958.00	2430	20230615	-1.85	2000	20221028	19.25	2430	-1.85	20230615	2035	17.20	20230102	2430	-1.85	20230615	2000	19.25	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
167	20230703	111006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	15	2	0.63	5843970	2439	121.65	2375	2400	2350	3090	1670	2380	2396.05	0.02	0	-28	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	479.00	1.22	12	0.06	5.00	1958.00	2430	20230615	-1.44	2000	20221028	19.75	2430	-1.44	20230615	2035	17.69	20230102	2430	-1.44	20230615	2000	19.75	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
168	20230703	100952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2375	-5	5	-0.21	291975	124	6.18	2375	2375	2350	3090	1670	2380	2354.64	0.02	0	-7	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	102	475.00	1.21	12	0.00	5.00	1958.00	2430	20230615	-2.26	2000	20221028	18.75	2430	-2.26	20230615	2035	16.71	20230102	2430	-2.26	20230615	2000	18.75	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N
169	20230703	091003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.02	0	0	2440	2410	2380	2350	2320	2395	2335	4	710	100	1710	5	1	4310000	103	476.00	1.22	12	0.00	5.00	1958.00	2430	20230615	-2.06	2000	20221028	19.00	2430	-2.06	20230615	2035	16.95	20230102	2430	-2.06	20230615	2000	19.00	20221028	0.11	N	439730	100	4 억		793	N	N	0	N	00	N