KissMeData/293580/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	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1072	13	2	1.23	308527257	288823	99.65	1057	1095	1052	1376	742	1059	1068.22	0.34	0	79990	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1027	12.32	1.08	12	0.30	87.00	996.00	1510	20230206	-29.01	635	20220929	68.82	1510	-29.01	20230206	1000	7.20	20230726	15100	-92.90	20230206	1000	7.20	20230726	3.59	N	293580	500	478 억		324035	N	N	152	N	00	N
3	20230731	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1072	13	2	1.23	293560051	274845	94.83	1057	1095	1052	1376	742	1059	1068.09	0.34	0	82204	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1027	12.32	1.08	12	0.29	87.00	996.00	1510	20230206	-29.01	635	20220929	68.82	1510	-29.01	20230206	1000	7.20	20230726	15100	-92.90	20230206	1000	7.20	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
4	20230731	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1066	7	2	0.66	236725094	222200	76.67	1057	1076	1052	1376	742	1059	1065.37	0.34	0	76381	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1021	12.25	1.07	12	0.23	87.00	996.00	1510	20230206	-29.40	635	20220929	67.87	1510	-29.40	20230206	1000	6.60	20230726	15100	-92.94	20230206	1000	6.60	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
5	20230731	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1066	7	2	0.66	152820630	143840	49.63	1057	1076	1052	1376	742	1059	1062.43	0.34	0	45809	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1021	12.25	1.07	12	0.15	87.00	996.00	1510	20230206	-29.40	635	20220929	67.87	1510	-29.40	20230206	1000	6.60	20230726	15100	-92.94	20230206	1000	6.60	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
6	20230731	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1061	2	2	0.19	97203566	91688	31.64	1057	1069	1052	1376	742	1059	1060.16	0.34	0	4277	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1016	12.20	1.07	12	0.10	87.00	996.00	1510	20230206	-29.74	635	20220929	67.09	1510	-29.74	20230206	1000	6.10	20230726	15100	-92.97	20230206	1000	6.10	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
7	20230731	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1066	7	2	0.66	75403144	71089	24.53	1057	1069	1052	1376	742	1059	1060.69	0.34	0	265	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1021	12.25	1.07	12	0.07	87.00	996.00	1510	20230206	-29.40	635	20220929	67.87	1510	-29.40	20230206	1000	6.60	20230726	15100	-92.94	20230206	1000	6.60	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
8	20230731	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1067	8	2	0.76	42226762	39796	13.73	1057	1069	1052	1376	742	1059	1061.08	0.34	0	-8008	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1022	12.26	1.07	12	0.04	87.00	996.00	1510	20230206	-29.34	635	20220929	68.03	1510	-29.34	20230206	1000	6.70	20230726	15100	-92.93	20230206	1000	6.70	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
9	20230731	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1065	6	2	0.57	4209347	3982	1.37	1057	1065	1057	1376	742	1059	1057.09	0.34	0	-5123	1115	1087	1047	1019	979	1101	1033	479	317	500	670	1	1	95770000	1020	12.24	1.07	12	0.00	87.00	996.00	1510	20230206	-29.47	635	20220929	67.72	1510	-29.47	20230206	1000	6.50	20230726	15100	-92.95	20230206	1000	6.50	20230726	3.59	N	293580	500	478 억		324035	N	N	159	N	00	N
10	20230728	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1059	30	2	2.92	301595203	289742	86.22	1007	1075	1007	1337	721	1029	1040.91	0.26	0	72800	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	1014	12.17	1.06	12	0.30	87.00	996.00	1510	20230206	-29.87	635	20220929	66.77	1510	-29.87	20230206	1000	5.90	20230726	15100	-92.99	20230206	1000	5.90	20230726	3.63	N	293580	500	478 억		250500	N	N	159	N	00	N
11	20230728	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1059	30	2	2.92	274711753	264334	78.66	1007	1075	1007	1337	721	1029	1039.26	0.26	0	72806	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	1014	12.17	1.06	12	0.28	87.00	996.00	1510	20230206	-29.87	635	20220929	66.77	1510	-29.87	20230206	1000	5.90	20230726	15100	-92.99	20230206	1000	5.90	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
12	20230728	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1060	31	2	3.01	255135439	245741	73.13	1007	1075	1007	1337	721	1029	1038.23	0.26	0	68119	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	1015	12.18	1.06	12	0.26	87.00	996.00	1510	20230206	-29.80	635	20220929	66.93	1510	-29.80	20230206	1000	6.00	20230726	15100	-92.98	20230206	1000	6.00	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
13	20230728	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1054	25	2	2.43	249728022	240634	71.61	1007	1075	1007	1337	721	1029	1037.79	0.26	0	66862	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	1009	12.11	1.06	12	0.25	87.00	996.00	1510	20230206	-30.20	635	20220929	65.98	1510	-30.20	20230206	1000	5.40	20230726	15100	-93.02	20230206	1000	5.40	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
14	20230728	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1063	34	2	3.30	232930307	224815	66.90	1007	1075	1007	1337	721	1029	1036.10	0.26	0	64281	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	1018	12.22	1.07	12	0.23	87.00	996.00	1510	20230206	-29.60	635	20220929	67.40	1510	-29.60	20230206	1000	6.30	20230726	15100	-92.96	20230206	1000	6.30	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
15	20230728	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	11	2	1.07	163079116	158860	47.27	1007	1046	1007	1337	721	1029	1026.56	0.26	0	51609	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	996	11.95	1.04	12	0.17	87.00	996.00	1510	20230206	-31.13	635	20220929	63.78	1510	-31.13	20230206	1000	4.00	20230726	15100	-93.11	20230206	1000	4.00	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
16	20230728	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	14	2	1.36	107906871	105567	31.42	1007	1045	1007	1337	721	1029	1022.16	0.26	0	17555	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	999	11.99	1.05	12	0.11	87.00	996.00	1510	20230206	-30.93	635	20220929	64.25	1510	-30.93	20230206	1000	4.30	20230726	15100	-93.09	20230206	1000	4.30	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
17	20230728	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1016	-13	5	-1.26	36862298	36346	10.82	1007	1029	1007	1337	721	1029	1014.21	0.26	0	-5450	1086	1057	1031	1002	976	1044	989	479	308	500	650	1	1	95770000	973	11.68	1.02	12	0.04	87.00	996.00	1510	20230206	-32.72	635	20220929	60.00	1510	-32.72	20230206	1000	1.60	20230726	15100	-93.27	20230206	1000	1.60	20230726	3.63	N	293580	500	478 억		250500	N	N	170	N	00	N
18	20230727	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1029	-12	5	-1.15	343758096	335718	44.59	1036	1060	1005	1353	729	1041	1023.95	0.27	29044	-10312	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	985	11.83	1.03	12	0.35	87.00	996.00	1510	20230206	-31.85	635	20220929	62.05	1510	-31.85	20230206	1000	2.90	20230726	15100	-93.19	20230206	1000	2.90	20230726	3.62	N	293580	500	478 억		260312	N	N	170	N	00	N
19	20230727	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1013	-28	5	-2.69	302154525	295094	39.19	1036	1060	1005	1353	729	1041	1023.93	0.27	29044	-194	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	970	11.64	1.02	12	0.31	87.00	996.00	1510	20230206	-32.91	635	20220929	59.53	1510	-32.91	20230206	1000	1.30	20230726	15100	-93.29	20230206	1000	1.30	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
20	20230727	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1024	-17	5	-1.63	206007426	200044	26.57	1036	1060	1008	1353	729	1041	1029.81	0.27	29044	1332	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	981	11.77	1.03	12	0.21	87.00	996.00	1510	20230206	-32.19	635	20220929	61.26	1510	-32.19	20230206	1000	2.40	20230726	15100	-93.22	20230206	1000	2.40	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
21	20230727	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1028	-13	5	-1.25	142834554	137856	18.31	1036	1060	1015	1353	729	1041	1036.11	0.27	29044	2281	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	985	11.82	1.03	12	0.14	87.00	996.00	1510	20230206	-31.92	635	20220929	61.89	1510	-31.92	20230206	1000	2.80	20230726	15100	-93.19	20230206	1000	2.80	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
22	20230727	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-1	5	-0.10	99114960	95244	12.65	1036	1060	1026	1353	729	1041	1040.64	0.27	29044	-122	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	996	11.95	1.04	12	0.10	87.00	996.00	1510	20230206	-31.13	635	20220929	63.78	1510	-31.13	20230206	1000	4.00	20230726	15100	-93.11	20230206	1000	4.00	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
23	20230727	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	3	2	0.29	72666820	69673	9.25	1036	1060	1031	1353	729	1041	1042.97	0.27	29044	3405	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	1000	12.00	1.05	12	0.07	87.00	996.00	1510	20230206	-30.86	635	20220929	64.41	1510	-30.86	20230206	1000	4.40	20230726	15100	-93.09	20230206	1000	4.40	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
24	20230727	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	4	2	0.38	64755582	62100	8.25	1036	1060	1031	1353	729	1041	1042.76	0.27	29044	6185	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	1001	12.01	1.05	12	0.06	87.00	996.00	1510	20230206	-30.79	635	20220929	64.57	1510	-30.79	20230206	1000	4.50	20230726	15100	-93.08	20230206	1000	4.50	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
25	20230727	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	7	2	0.67	19246105	18524	2.46	1036	1050	1031	1353	729	1041	1038.98	0.27	29044	9140	1104	1072	1036	1004	968	1054	986	479	312	500	660	1	1	95770000	1004	12.05	1.05	12	0.02	87.00	996.00	1510	20230206	-30.60	635	20220929	65.04	1510	-30.60	20230206	1000	4.80	20230726	15100	-93.06	20230206	1000	4.80	20230726	3.62	N	293580	500	478 억		260312	N	N	245	N	00	N
26	20230726	161053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1041	-28	5	-2.62	761901703	747638	251.14	1051	1068	1000	1389	749	1069	1019.07	0.24	0	29230	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	997	11.97	1.05	12	0.78	87.00	996.00	1510	20230206	-31.06	635	20220929	63.94	1510	-31.06	20230206	1000	4.10	20230726	15100	-93.11	20230206	1000	4.10	20230726	3.65	N	293580	500	478 억		231268	N	N	245	N	00	N
27	20230726	151058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1016	-53	5	-4.96	658084850	646882	217.29	1051	1068	1000	1389	749	1069	1017.32	0.24	0	42293	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	973	11.68	1.02	12	0.68	87.00	996.00	1510	20230206	-32.72	635	20220929	60.00	1510	-32.72	20230206	1000	1.60	20230726	15100	-93.27	20230206	1000	1.60	20230726	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
28	20230726	141050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1020	-49	5	-4.58	492015776	482674	162.13	1051	1068	1000	1389	749	1069	1019.35	0.24	0	-5321	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	977	11.72	1.02	12	0.50	87.00	996.00	1510	20230206	-32.45	635	20220929	60.63	1510	-32.45	20230206	1000	2.00	20230726	15100	-93.25	20230206	1000	2.00	20230726	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
29	20230726	131047	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1007	-62	5	-5.80	418088417	409368	137.51	1051	1068	1000	1389	749	1069	1021.30	0.24	0	-10330	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	964	11.57	1.01	12	0.43	87.00	996.00	1510	20230206	-33.31	635	20220929	58.58	1510	-33.31	20230206	1000	0.70	20230726	15100	-93.33	20230206	1000	0.70	20230726	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
30	20230726	121050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1018	-51	5	-4.77	277694762	269434	90.50	1051	1068	1010	1389	749	1069	1030.66	0.24	0	-11228	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	975	11.70	1.02	12	0.28	87.00	996.00	1510	20230206	-32.58	635	20220929	60.31	1510	-32.58	20230206	1010	0.79	20230726	15100	-93.26	20230206	1010	0.79	20230726	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
31	20230726	111044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1014	-55	5	-5.14	254696455	246805	82.90	1051	1068	1010	1389	749	1069	1031.97	0.24	0	-5967	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	971	11.66	1.02	12	0.26	87.00	996.00	1510	20230206	-32.85	635	20220929	59.69	1510	-32.85	20230206	1010	0.40	20230726	15100	-93.28	20230206	1010	0.40	20230726	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
32	20230726	101053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1048	-21	5	-1.96	134135461	128442	43.14	1051	1068	1028	1389	749	1069	1044.33	0.24	0	-26909	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	1004	12.05	1.05	12	0.13	87.00	996.00	1510	20230206	-30.60	635	20220929	65.04	1510	-30.60	20230206	1028	1.95	20230726	15100	-93.06	20230206	1028	1.95	20230726	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
33	20230726	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	-19	5	-1.78	36231905	34425	11.56	1051	1068	1043	1389	749	1069	1052.49	0.24	0	-2166	1113	1090	1074	1051	1035	1083	1044	479	320	500	680	1	1	95770000	1006	12.07	1.05	12	0.04	87.00	996.00	1510	20230206	-30.46	635	20220929	65.35	1510	-30.46	20230206	1040	0.96	20230707	15100	-93.05	20230206	1040	0.96	20230707	3.65	N	293580	500	478 억		231268	N	N	101	N	00	N
34	20230725	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1069	-15	5	-1.38	318136900	297352	88.94	1084	1097	1058	1409	759	1084	1069.90	0.24	0	-3199	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1024	12.29	1.07	12	0.31	87.00	996.00	1510	20230206	-29.21	635	20220929	68.35	1510	-29.21	20230206	1040	2.79	20230707	15100	-92.92	20230206	1040	2.79	20230707	3.75	N	293580	500	478 억		234398	N	N	101	N	00	N
35	20230725	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1064	-20	5	-1.85	290485075	271380	81.17	1084	1097	1058	1409	759	1084	1070.40	0.24	0	4038	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1019	12.23	1.07	12	0.28	87.00	996.00	1510	20230206	-29.54	635	20220929	67.56	1510	-29.54	20230206	1040	2.31	20230707	15100	-92.95	20230206	1040	2.31	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
36	20230725	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-5	5	-0.46	170291059	158409	47.38	1084	1097	1064	1409	759	1084	1075.01	0.24	0	-2606	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1033	12.40	1.08	12	0.17	87.00	996.00	1510	20230206	-28.54	635	20220929	69.92	1510	-28.54	20230206	1040	3.75	20230707	15100	-92.85	20230206	1040	3.75	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
37	20230725	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1083	-1	5	-0.09	137889254	128233	38.35	1084	1097	1064	1409	759	1084	1075.30	0.24	0	8043	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1037	12.45	1.09	12	0.13	87.00	996.00	1510	20230206	-28.28	635	20220929	70.55	1510	-28.28	20230206	1040	4.13	20230707	15100	-92.83	20230206	1040	4.13	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
38	20230725	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1086	2	2	0.18	131266426	122122	36.53	1084	1097	1064	1409	759	1084	1074.88	0.24	0	13408	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1040	12.48	1.09	12	0.13	87.00	996.00	1510	20230206	-28.08	635	20220929	71.02	1510	-28.08	20230206	1040	4.42	20230707	15100	-92.81	20230206	1040	4.42	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
39	20230725	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1075	-9	5	-0.83	116464904	108383	32.42	1084	1097	1064	1409	759	1084	1074.57	0.24	0	19022	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1030	12.36	1.08	12	0.11	87.00	996.00	1510	20230206	-28.81	635	20220929	69.29	1510	-28.81	20230206	1040	3.37	20230707	15100	-92.88	20230206	1040	3.37	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
40	20230725	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1085	1	2	0.09	95591570	89000	26.62	1084	1097	1064	1409	759	1084	1074.06	0.24	0	27166	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1039	12.47	1.09	12	0.09	87.00	996.00	1510	20230206	-28.15	635	20220929	70.87	1510	-28.15	20230206	1040	4.33	20230707	15100	-92.81	20230206	1040	4.33	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
41	20230725	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1076	-8	5	-0.74	14143233	13070	3.91	1084	1097	1076	1409	759	1084	1082.11	0.24	0	-6757	1149	1116	1096	1063	1043	1106	1053	479	325	500	690	1	1	95770000	1030	12.37	1.08	12	0.01	87.00	996.00	1510	20230206	-28.74	635	20220929	69.45	1510	-28.74	20230206	1040	3.46	20230707	15100	-92.87	20230206	1040	3.46	20230707	3.75	N	293580	500	478 억		234398	N	N	152	N	00	N
42	20230724	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	-31	5	-2.78	360234553	328483	53.95	1115	1129	1076	1449	781	1115	1096.70	0.28	0	-32749	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1038	12.46	1.09	12	0.34	87.00	996.00	1510	20230206	-28.21	635	20220929	70.71	1510	-28.21	20230206	1040	4.23	20230707	15100	-92.82	20230206	1040	4.23	20230707	3.76	N	293580	500	478 억		265265	N	N	152	N	00	N
43	20230724	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	-21	5	-1.88	312435288	284502	46.73	1115	1129	1076	1449	781	1115	1098.18	0.28	0	-36029	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1048	12.57	1.10	12	0.30	87.00	996.00	1510	20230206	-27.55	635	20220929	72.28	1510	-27.55	20230206	1040	5.19	20230707	15100	-92.75	20230206	1040	5.19	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
44	20230724	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1079	-36	5	-3.23	262328776	238483	39.17	1115	1129	1076	1449	781	1115	1099.99	0.28	0	-33709	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1033	12.40	1.08	12	0.25	87.00	996.00	1510	20230206	-28.54	635	20220929	69.92	1510	-28.54	20230206	1040	3.75	20230707	15100	-92.85	20230206	1040	3.75	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
45	20230724	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1088	-27	5	-2.42	208840253	188944	31.03	1115	1129	1080	1449	781	1115	1105.30	0.28	0	-23096	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1042	12.51	1.09	12	0.20	87.00	996.00	1510	20230206	-27.95	635	20220929	71.34	1510	-27.95	20230206	1040	4.62	20230707	15100	-92.79	20230206	1040	4.62	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
46	20230724	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1118	3	2	0.27	130384652	117317	19.27	1115	1129	1094	1449	781	1115	1111.39	0.28	0	-29772	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1071	12.85	1.12	12	0.12	87.00	996.00	1510	20230206	-25.96	635	20220929	76.06	1510	-25.96	20230206	1040	7.50	20230707	15100	-92.60	20230206	1040	7.50	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
47	20230724	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1114	-1	5	-0.09	101304892	91036	14.95	1115	1129	1094	1449	781	1115	1112.80	0.28	0	-27885	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1067	12.80	1.12	12	0.10	87.00	996.00	1510	20230206	-26.23	635	20220929	75.43	1510	-26.23	20230206	1040	7.12	20230707	15100	-92.62	20230206	1040	7.12	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
48	20230724	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1119	4	2	0.36	76481734	68774	11.30	1115	1129	1094	1449	781	1115	1112.07	0.28	0	-19897	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1072	12.86	1.12	12	0.07	87.00	996.00	1510	20230206	-25.89	635	20220929	76.22	1510	-25.89	20230206	1040	7.60	20230707	15100	-92.59	20230206	1040	7.60	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
49	20230724	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1115	0	3	0.00	35710660	32369	5.32	1115	1115	1094	1449	781	1115	1103.24	0.28	0	-6490	1189	1152	1103	1066	1017	1170	1084	479	334	500	710	1	1	95770000	1068	12.82	1.12	12	0.03	87.00	996.00	1510	20230206	-26.16	635	20220929	75.59	1510	-26.16	20230206	1040	7.21	20230707	15100	-92.62	20230206	1040	7.21	20230707	3.76	N	293580	500	478 억		265265	N	N	67	N	00	N
50	20230721	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1115	52	2	4.89	663689665	600062	150.87	1055	1140	1054	1381	745	1063	1106.02	0.27	0	9266	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1068	12.82	1.12	12	0.63	87.00	996.00	1510	20230206	-26.16	635	20220929	75.59	1510	-26.16	20230206	1040	7.21	20230707	15100	-92.62	20230206	1040	7.21	20230707	3.69	N	293580	500	478 억		256431	N	N	67	N	00	N
51	20230721	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1115	52	2	4.89	647918913	585910	147.31	1055	1140	1054	1381	745	1063	1105.83	0.27	0	7681	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1068	12.82	1.12	12	0.61	87.00	996.00	1510	20230206	-26.16	635	20220929	75.59	1510	-26.16	20230206	1040	7.21	20230707	15100	-92.62	20230206	1040	7.21	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
52	20230721	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1116	53	2	4.99	600225414	543071	136.54	1055	1140	1054	1381	745	1063	1105.24	0.27	0	-4361	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1069	12.83	1.12	12	0.57	87.00	996.00	1510	20230206	-26.09	635	20220929	75.75	1510	-26.09	20230206	1040	7.31	20230707	15100	-92.61	20230206	1040	7.31	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
53	20230721	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	61	2	5.74	544542883	492874	123.92	1055	1140	1054	1381	745	1063	1104.83	0.27	0	-3541	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1076	12.92	1.13	12	0.51	87.00	996.00	1510	20230206	-25.56	635	20220929	77.01	1510	-25.56	20230206	1040	8.08	20230707	15100	-92.56	20230206	1040	8.08	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
54	20230721	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1119	56	2	5.27	416517924	377814	94.99	1055	1140	1054	1381	745	1063	1102.44	0.27	0	-44181	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1072	12.86	1.12	12	0.39	87.00	996.00	1510	20230206	-25.89	635	20220929	76.22	1510	-25.89	20230206	1040	7.60	20230707	15100	-92.59	20230206	1040	7.60	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
55	20230721	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1071	8	2	0.75	49234759	46362	11.66	1055	1079	1054	1381	745	1063	1061.96	0.27	0	10414	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1026	12.31	1.08	12	0.05	87.00	996.00	1510	20230206	-29.07	635	20220929	68.66	1510	-29.07	20230206	1040	2.98	20230707	15100	-92.91	20230206	1040	2.98	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
56	20230721	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1067	4	2	0.38	32187890	30267	7.61	1055	1079	1055	1381	745	1063	1063.46	0.27	0	3580	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1022	12.26	1.07	12	0.03	87.00	996.00	1510	20230206	-29.34	635	20220929	68.03	1510	-29.34	20230206	1040	2.60	20230707	15100	-92.93	20230206	1040	2.60	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
57	20230721	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1073	10	2	0.94	12886695	12138	3.05	1055	1079	1055	1381	745	1063	1061.68	0.27	0	821	1117	1089	1073	1045	1029	1082	1038	479	318	500	680	1	1	95770000	1028	12.33	1.08	12	0.01	87.00	996.00	1510	20230206	-28.94	635	20220929	68.98	1510	-28.94	20230206	1040	3.17	20230707	15100	-92.89	20230206	1040	3.17	20230707	3.69	N	293580	500	478 억		256431	N	N	5	N	00	N
58	20230720	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1063	-40	5	-3.63	426277871	397726	162.11	1087	1101	1057	1433	773	1103	1071.86	0.22	0	46817	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1018	12.22	1.07	12	0.42	87.00	996.00	1510	20230206	-29.60	635	20220929	67.40	1510	-29.60	20230206	1040	2.21	20230707	15100	-92.96	20230206	1040	2.21	20230707	3.68	N	293580	500	478 억		209605	N	N	5	N	00	N
59	20230720	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1065	-38	5	-3.45	332908348	309812	126.28	1087	1101	1060	1433	773	1103	1074.55	0.22	0	53754	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1020	12.24	1.07	12	0.32	87.00	996.00	1510	20230206	-29.47	635	20220929	67.72	1510	-29.47	20230206	1040	2.40	20230707	15100	-92.95	20230206	1040	2.40	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
60	20230720	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1073	-30	5	-2.72	207091484	191901	78.22	1087	1101	1067	1433	773	1103	1079.16	0.22	0	31455	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1028	12.33	1.08	12	0.20	87.00	996.00	1510	20230206	-28.94	635	20220929	68.98	1510	-28.94	20230206	1040	3.17	20230707	15100	-92.89	20230206	1040	3.17	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
61	20230720	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1091	-12	5	-1.09	116756360	107734	43.91	1087	1101	1075	1433	773	1103	1083.75	0.22	0	30667	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1045	12.54	1.10	12	0.11	87.00	996.00	1510	20230206	-27.75	635	20220929	71.81	1510	-27.75	20230206	1040	4.90	20230707	15100	-92.77	20230206	1040	4.90	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
62	20230720	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1087	-16	5	-1.45	109051481	100651	41.02	1087	1101	1075	1433	773	1103	1083.46	0.22	0	30401	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1041	12.49	1.09	12	0.11	87.00	996.00	1510	20230206	-28.01	635	20220929	71.18	1510	-28.01	20230206	1040	4.52	20230707	15100	-92.80	20230206	1040	4.52	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
63	20230720	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1087	-16	5	-1.45	93595798	86471	35.24	1087	1101	1075	1433	773	1103	1082.40	0.22	0	27566	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1041	12.49	1.09	12	0.09	87.00	996.00	1510	20230206	-28.01	635	20220929	71.18	1510	-28.01	20230206	1040	4.52	20230707	15100	-92.80	20230206	1040	4.52	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
64	20230720	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1084	-19	5	-1.72	80888058	74763	30.47	1087	1101	1075	1433	773	1103	1081.93	0.22	0	26404	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1038	12.46	1.09	12	0.08	87.00	996.00	1510	20230206	-28.21	635	20220929	70.71	1510	-28.21	20230206	1040	4.23	20230707	15100	-92.82	20230206	1040	4.23	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
65	20230720	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1089	-14	5	-1.27	30105455	27774	11.32	1087	1101	1076	1433	773	1103	1083.94	0.22	0	2061	1146	1124	1110	1088	1074	1117	1081	479	330	500	700	1	1	95770000	1043	12.52	1.09	12	0.03	87.00	996.00	1510	20230206	-27.88	635	20220929	71.50	1510	-27.88	20230206	1040	4.71	20230707	15100	-92.79	20230206	1040	4.71	20230707	3.68	N	293580	500	478 억		209605	N	N	1314	N	00	N
66	20230719	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-23	5	-2.04	269056615	242528	75.37	1126	1132	1096	1463	789	1126	1109.38	0.26	0	-36929	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1056	12.68	1.11	12	0.25	87.00	996.00	1510	20230206	-26.95	635	20220929	73.70	1510	-26.95	20230206	1040	6.06	20230707	15100	-92.70	20230206	1040	6.06	20230707	3.65	N	293580	500	478 억		246534	N	N	1314	N	00	N
67	20230719	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1108	-18	5	-1.60	230381629	207457	64.47	1126	1132	1096	1463	789	1126	1110.50	0.26	0	-35795	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1061	12.74	1.11	12	0.22	87.00	996.00	1510	20230206	-26.62	635	20220929	74.49	1510	-26.62	20230206	1040	6.54	20230707	15100	-92.66	20230206	1040	6.54	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
68	20230719	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1113	-13	5	-1.15	212738434	191526	59.52	1126	1132	1096	1463	789	1126	1110.75	0.26	0	-31949	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1066	12.79	1.12	12	0.20	87.00	996.00	1510	20230206	-26.29	635	20220929	75.28	1510	-26.29	20230206	1040	7.02	20230707	15100	-92.63	20230206	1040	7.02	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
69	20230719	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1101	-25	5	-2.22	179369796	161416	50.16	1126	1132	1100	1463	789	1126	1111.23	0.26	0	-22792	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1054	12.66	1.11	12	0.17	87.00	996.00	1510	20230206	-27.09	635	20220929	73.39	1510	-27.09	20230206	1040	5.87	20230707	15100	-92.71	20230206	1040	5.87	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
70	20230719	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1116	-10	5	-0.89	69236650	61859	19.22	1126	1132	1115	1463	789	1126	1119.27	0.26	0	-14543	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1069	12.83	1.12	12	0.06	87.00	996.00	1510	20230206	-26.09	635	20220929	75.75	1510	-26.09	20230206	1040	7.31	20230707	15100	-92.61	20230206	1040	7.31	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
71	20230719	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1125	-1	5	-0.09	52220228	46636	14.49	1126	1132	1115	1463	789	1126	1119.74	0.26	0	-8358	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1077	12.93	1.13	12	0.05	87.00	996.00	1510	20230206	-25.50	635	20220929	77.17	1510	-25.50	20230206	1040	8.17	20230707	15100	-92.55	20230206	1040	8.17	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
72	20230719	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	-2	5	-0.18	23070584	20539	6.38	1126	1132	1117	1463	789	1126	1123.26	0.26	0	-1626	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1076	12.92	1.13	12	0.02	87.00	996.00	1510	20230206	-25.56	635	20220929	77.01	1510	-25.56	20230206	1040	8.08	20230707	15100	-92.56	20230206	1040	8.08	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
73	20230719	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1129	3	2	0.27	5495519	4880	1.52	1126	1132	1123	1463	789	1126	1126.13	0.26	0	-155	1176	1151	1132	1107	1088	1148	1104	479	337	500	720	1	1	95770000	1081	12.98	1.13	12	0.01	87.00	996.00	1510	20230206	-25.23	635	20220929	77.80	1510	-25.23	20230206	1040	8.56	20230707	15100	-92.52	20230206	1040	8.56	20230707	3.65	N	293580	500	478 억		246534	N	N	151	N	00	N
74	20230718	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1126	-16	5	-1.40	360358990	317997	145.30	1126	1157	1113	1484	800	1142	1133.22	0.37	0	-106509	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1078	12.94	1.13	12	0.33	87.00	996.00	1510	20230206	-25.43	635	20220929	77.32	1510	-25.43	20230206	1040	8.27	20230707	15100	-92.54	20230206	1040	8.27	20230707	3.61	N	293580	500	478 억		353043	N	N	151	N	00	N
75	20230718	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1122	-20	5	-1.75	324041820	285683	130.53	1126	1157	1113	1484	800	1142	1134.27	0.37	0	-96797	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1075	12.90	1.13	12	0.30	87.00	996.00	1510	20230206	-25.70	635	20220929	76.69	1510	-25.70	20230206	1040	7.88	20230707	15100	-92.57	20230206	1040	7.88	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
76	20230718	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1124	-18	5	-1.58	286798952	252368	115.31	1126	1157	1119	1484	800	1142	1136.43	0.37	0	-86767	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1076	12.92	1.13	12	0.26	87.00	996.00	1510	20230206	-25.56	635	20220929	77.01	1510	-25.56	20230206	1040	8.08	20230707	15100	-92.56	20230206	1040	8.08	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
77	20230718	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1131	-11	5	-0.96	244125409	214361	97.94	1126	1157	1126	1484	800	1142	1138.85	0.37	0	-81673	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1083	13.00	1.14	12	0.22	87.00	996.00	1510	20230206	-25.10	635	20220929	78.11	1510	-25.10	20230206	1040	8.75	20230707	15100	-92.51	20230206	1040	8.75	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
78	20230718	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1131	-11	5	-0.96	223075127	195782	89.46	1126	1157	1126	1484	800	1142	1139.41	0.37	0	-84130	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1083	13.00	1.14	12	0.20	87.00	996.00	1510	20230206	-25.10	635	20220929	78.11	1510	-25.10	20230206	1040	8.75	20230707	15100	-92.51	20230206	1040	8.75	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
79	20230718	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1133	-9	5	-0.79	193098796	169253	77.33	1126	1157	1126	1484	800	1142	1140.89	0.37	0	-78455	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1085	13.02	1.14	12	0.18	87.00	996.00	1510	20230206	-24.97	635	20220929	78.43	1510	-24.97	20230206	1040	8.94	20230707	15100	-92.50	20230206	1040	8.94	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
80	20230718	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	1135	-7	5	-0.61	166773658	145969	66.70	1126	1157	1126	1484	800	1142	1142.53	0.37	0	-79042	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1087	13.05	1.14	12	0.15	87.00	996.00	1510	20230206	-24.83	635	20220929	78.74	1510	-24.83	20230206	1040	9.13	20230707	15100	-92.48	20230206	1040	9.13	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
81	20230718	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1135	-7	5	-0.61	16560995	14686	6.71	1126	1143	1126	1484	800	1142	1127.67	0.37	0	-1436	1180	1160	1138	1118	1096	1150	1108	479	342	500	730	1	1	95770000	1087	13.05	1.14	12	0.02	87.00	996.00	1510	20230206	-24.83	635	20220929	78.74	1510	-24.83	20230206	1040	9.13	20230707	15100	-92.48	20230206	1040	9.13	20230707	3.61	N	293580	500	478 억		353043	N	N	0	N	00	N
82	20230717	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1142	0	3	0.00	246850234	218235	54.76	1158	1158	1116	1484	800	1142	1131.12	0.42	0	-48202	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1094	13.13	1.15	12	0.23	87.00	996.00	1510	20230206	-24.37	635	20220929	79.84	1510	-24.37	20230206	1040	9.81	20230707	15100	-92.44	20230206	1040	9.81	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
83	20230717	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1128	-14	5	-1.23	222826008	196978	49.43	1158	1158	1116	1484	800	1142	1131.22	0.42	0	-46837	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1080	12.97	1.13	12	0.21	87.00	996.00	1510	20230206	-25.30	635	20220929	77.64	1510	-25.30	20230206	1040	8.46	20230707	15100	-92.53	20230206	1040	8.46	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
84	20230717	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1132	-10	5	-0.88	163777503	144488	36.26	1158	1158	1116	1484	800	1142	1133.50	0.42	0	-36435	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1084	13.01	1.14	12	0.15	87.00	996.00	1510	20230206	-25.03	635	20220929	78.27	1510	-25.03	20230206	1040	8.85	20230707	15100	-92.50	20230206	1040	8.85	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
85	20230717	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1135	-7	5	-0.61	152352948	134394	33.72	1158	1158	1116	1484	800	1142	1133.63	0.42	0	-31614	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1087	13.05	1.14	12	0.14	87.00	996.00	1510	20230206	-24.83	635	20220929	78.74	1510	-24.83	20230206	1040	9.13	20230707	15100	-92.48	20230206	1040	9.13	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
86	20230717	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1136	-6	5	-0.53	148779511	131238	32.93	1158	1158	1116	1484	800	1142	1133.66	0.42	0	-32031	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1088	13.06	1.14	12	0.14	87.00	996.00	1510	20230206	-24.77	635	20220929	78.90	1510	-24.77	20230206	1040	9.23	20230707	15100	-92.48	20230206	1040	9.23	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
87	20230717	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1139	-3	5	-0.26	137899499	121647	30.52	1158	1158	1116	1484	800	1142	1133.60	0.42	0	-31026	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1091	13.09	1.14	12	0.13	87.00	996.00	1510	20230206	-24.57	635	20220929	79.37	1510	-24.57	20230206	1040	9.52	20230707	15100	-92.46	20230206	1040	9.52	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
88	20230717	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1136	-6	5	-0.53	113868523	100478	25.21	1158	1158	1116	1484	800	1142	1133.27	0.42	0	-30208	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1088	13.06	1.14	12	0.10	87.00	996.00	1510	20230206	-24.77	635	20220929	78.90	1510	-24.77	20230206	1040	9.23	20230707	15100	-92.48	20230206	1040	9.23	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
89	20230717	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1126	-16	5	-1.40	50505289	44609	11.19	1158	1158	1116	1484	800	1142	1132.18	0.42	0	-23876	1185	1163	1137	1115	1089	1150	1102	479	342	500	730	1	1	95770000	1078	12.94	1.13	12	0.05	87.00	996.00	1510	20230206	-25.43	635	20220929	77.32	1510	-25.43	20230206	1040	8.27	20230707	15100	-92.54	20230206	1040	8.27	20230707	3.82	N	293580	500	478 억		401245	N	N	0	N	00	N
90	20230714	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1142	-22	5	-1.89	450693690	398481	8.81	1150	1159	1111	1513	815	1164	1130.95	0.42	0	1480	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1094	13.13	1.15	12	0.42	87.00	996.00	1510	20230206	-24.37	635	20220929	79.84	1510	-24.37	20230206	1040	9.81	20230707	15100	-92.44	20230206	1040	9.81	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
91	20230714	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1129	-35	5	-3.01	425356876	376176	8.31	1150	1159	1111	1513	815	1164	1130.65	0.42	0	5872	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1081	12.98	1.13	12	0.39	87.00	996.00	1510	20230206	-25.23	635	20220929	77.80	1510	-25.23	20230206	1040	8.56	20230707	15100	-92.52	20230206	1040	8.56	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
92	20230714	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1133	-31	5	-2.66	386805903	342017	7.56	1150	1159	1111	1513	815	1164	1130.86	0.42	0	17610	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1085	13.02	1.14	12	0.36	87.00	996.00	1510	20230206	-24.97	635	20220929	78.43	1510	-24.97	20230206	1040	8.94	20230707	15100	-92.50	20230206	1040	8.94	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
93	20230714	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1141	-23	5	-1.98	377185903	333530	7.37	1150	1159	1111	1513	815	1164	1130.79	0.42	0	21251	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1093	13.11	1.15	12	0.35	87.00	996.00	1510	20230206	-24.44	635	20220929	79.69	1510	-24.44	20230206	1040	9.71	20230707	15100	-92.44	20230206	1040	9.71	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
94	20230714	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1138	-26	5	-2.23	371848015	328839	7.27	1150	1159	1111	1513	815	1164	1130.69	0.42	0	22251	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1090	13.08	1.14	12	0.34	87.00	996.00	1510	20230206	-24.64	635	20220929	79.21	1510	-24.64	20230206	1040	9.42	20230707	15100	-92.46	20230206	1040	9.42	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
95	20230714	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1138	-26	5	-2.23	124972457	109340	2.42	1150	1159	1134	1513	815	1164	1142.78	0.42	0	-41228	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1090	13.08	1.14	12	0.11	87.00	996.00	1510	20230206	-24.64	635	20220929	79.21	1510	-24.64	20230206	1040	9.42	20230707	15100	-92.46	20230206	1040	9.42	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
96	20230714	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	-18	5	-1.55	105211250	91997	2.03	1150	1159	1134	1513	815	1164	1143.41	0.42	0	-38630	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1098	13.17	1.15	12	0.10	87.00	996.00	1510	20230206	-24.11	635	20220929	80.47	1510	-24.11	20230206	1040	10.19	20230707	15100	-92.41	20230206	1040	10.19	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
97	20230714	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1140	-24	5	-2.06	58555854	51052	1.13	1150	1159	1140	1513	815	1164	1146.64	0.42	0	-22114	1373	1268	1183	1078	993	1321	1131	479	349	500	740	1	1	95770000	1092	13.10	1.14	12	0.05	87.00	996.00	1510	20230206	-24.50	635	20220929	79.53	1510	-24.50	20230206	1040	9.62	20230707	15100	-92.45	20230206	1040	9.62	20230707	3.80	N	293580	500	478 억		399438	N	N	0	N	00	N
98	20230713	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1164	56	2	5.05	5422343838	4514013	2855.56	1108	1288	1098	1440	776	1108	1201.27	0.38	0	37309	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1115	13.38	1.17	12	4.71	87.00	996.00	1510	20230206	-22.91	635	20220929	83.31	1510	-22.91	20230206	1040	11.92	20230707	15100	-92.29	20230206	1040	11.92	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
99	20230713	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1135	27	2	2.44	5320458207	4425679	2799.68	1108	1288	1098	1440	776	1108	1202.18	0.38	0	38188	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1087	13.05	1.14	12	4.62	87.00	996.00	1510	20230206	-24.83	635	20220929	78.74	1510	-24.83	20230206	1040	9.13	20230707	15100	-92.48	20230206	1040	9.13	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
100	20230713	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1142	34	2	3.07	5158101635	4282225	2708.93	1108	1288	1098	1440	776	1108	1204.54	0.38	0	-27128	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1094	13.13	1.15	12	4.47	87.00	996.00	1510	20230206	-24.37	635	20220929	79.84	1510	-24.37	20230206	1040	9.81	20230707	15100	-92.44	20230206	1040	9.81	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
101	20230713	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1136	28	2	2.53	5007671536	4150191	2625.41	1108	1288	1098	1440	776	1108	1206.61	0.38	0	-70834	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1088	13.06	1.14	12	4.33	87.00	996.00	1510	20230206	-24.77	635	20220929	78.90	1510	-24.77	20230206	1040	9.23	20230707	15100	-92.48	20230206	1040	9.23	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
102	20230713	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1177	69	2	6.23	4550568585	3753029	2374.16	1108	1288	1098	1440	776	1108	1212.51	0.38	0	-148351	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1127	13.53	1.18	12	3.92	87.00	996.00	1510	20230206	-22.05	635	20220929	85.35	1510	-22.05	20230206	1040	13.17	20230707	15100	-92.21	20230206	1040	13.17	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
103	20230713	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1208	100	2	9.03	1098058290	933178	590.33	1108	1218	1098	1440	776	1108	1176.69	0.38	0	-29509	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1157	13.89	1.21	12	0.97	87.00	996.00	1510	20230206	-20.00	635	20220929	90.24	1510	-20.00	20230206	1040	16.15	20230707	15100	-92.00	20230206	1040	16.15	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
104	20230713	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1134	26	2	2.35	323636722	282262	178.56	1108	1186	1098	1440	776	1108	1146.58	0.38	0	-20825	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1086	13.03	1.14	12	0.29	87.00	996.00	1510	20230206	-24.90	635	20220929	78.58	1510	-24.90	20230206	1040	9.04	20230707	15100	-92.49	20230206	1040	9.04	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
105	20230713	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1101	-7	5	-0.63	8057671	7316	4.63	1108	1108	1098	1440	776	1108	1101.38	0.38	0	63	1131	1119	1108	1096	1085	1114	1091	479	332	500	700	1	1	95770000	1054	12.66	1.11	12	0.01	87.00	996.00	1510	20230206	-27.09	635	20220929	73.39	1510	-27.09	20230206	1040	5.87	20230707	15100	-92.71	20230206	1040	5.87	20230707	3.80	N	293580	500	478 억		359336	N	N	0	N	00	N
106	20230712	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1108	-4	5	-0.36	170816727	154743	156.65	1117	1120	1097	1445	779	1112	1103.87	0.41	0	-29008	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1061	12.74	1.11	12	0.16	87.00	996.00	1510	20230206	-26.62	635	20220929	74.49	1510	-26.62	20230206	1040	6.54	20230707	15100	-92.66	20230206	1040	6.54	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
107	20230712	150953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1117	5	2	0.45	155587674	141032	142.77	1117	1119	1097	1445	779	1112	1103.21	0.41	0	-27343	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1070	12.84	1.12	12	0.15	87.00	996.00	1510	20230206	-26.03	635	20220929	75.91	1510	-26.03	20230206	1040	7.40	20230707	15100	-92.60	20230206	1040	7.40	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
108	20230712	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1111	-1	5	-0.09	132916312	120636	122.12	1117	1117	1097	1445	779	1112	1101.80	0.41	0	-22646	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1064	12.77	1.12	12	0.13	87.00	996.00	1510	20230206	-26.42	635	20220929	74.96	1510	-26.42	20230206	1040	6.83	20230707	15100	-92.64	20230206	1040	6.83	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
109	20230712	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-9	5	-0.81	105180527	95529	96.71	1117	1117	1097	1445	779	1112	1101.03	0.41	0	-19635	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1056	12.68	1.11	12	0.10	87.00	996.00	1510	20230206	-26.95	635	20220929	73.70	1510	-26.95	20230206	1040	6.06	20230707	15100	-92.70	20230206	1040	6.06	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
110	20230712	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	-8	5	-0.72	72115871	65429	66.24	1117	1117	1097	1445	779	1112	1102.20	0.41	0	-9917	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1057	12.69	1.11	12	0.07	87.00	996.00	1510	20230206	-26.89	635	20220929	73.86	1510	-26.89	20230206	1040	6.15	20230707	15100	-92.69	20230206	1040	6.15	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
111	20230712	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1105	-7	5	-0.63	52800971	47864	48.45	1117	1117	1097	1445	779	1112	1103.15	0.41	0	-8168	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1058	12.70	1.11	12	0.05	87.00	996.00	1510	20230206	-26.82	635	20220929	74.02	1510	-26.82	20230206	1040	6.25	20230707	15100	-92.68	20230206	1040	6.25	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
112	20230712	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	-5	5	-0.45	28960890	26197	26.52	1117	1117	1100	1445	779	1112	1105.50	0.41	0	-7877	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1060	12.72	1.11	12	0.03	87.00	996.00	1510	20230206	-26.69	635	20220929	74.33	1510	-26.69	20230206	1040	6.44	20230707	15100	-92.67	20230206	1040	6.44	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
113	20230712	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1113	1	2	0.09	5440497	4894	4.95	1117	1117	1110	1445	779	1112	1111.67	0.41	0	-3850	1128	1119	1109	1100	1090	1124	1105	479	333	500	710	1	1	95770000	1066	12.79	1.12	12	0.01	87.00	996.00	1510	20230206	-26.29	635	20220929	75.28	1510	-26.29	20230206	1040	7.02	20230707	15100	-92.63	20230206	1040	7.02	20230707	3.83	N	293580	500	478 억		387915	N	N	0	N	00	N
114	20230711	160943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1112	2	2	0.18	109061336	98739	50.85	1100	1118	1099	1443	777	1110	1104.51	0.43	0	-27571	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1065	12.78	1.12	12	0.10	87.00	996.00	1510	20230206	-26.36	635	20220929	75.12	1510	-26.36	20230206	1040	6.92	20230707	15100	-92.64	20230206	1040	6.92	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
115	20230711	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1110	0	3	0.00	97288034	88119	45.38	1100	1118	1099	1443	777	1110	1104.05	0.43	0	-24813	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1063	12.76	1.11	12	0.09	87.00	996.00	1510	20230206	-26.49	635	20220929	74.80	1510	-26.49	20230206	1040	6.73	20230707	15100	-92.65	20230206	1040	6.73	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
116	20230711	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1106	-4	5	-0.36	67770125	61379	31.61	1100	1118	1099	1443	777	1110	1104.13	0.43	0	-15776	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1059	12.71	1.11	12	0.06	87.00	996.00	1510	20230206	-26.75	635	20220929	74.17	1510	-26.75	20230206	1040	6.35	20230707	15100	-92.68	20230206	1040	6.35	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
117	20230711	130924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	-6	5	-0.54	61640645	55857	28.76	1100	1112	1099	1443	777	1110	1103.54	0.43	0	-13667	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1057	12.69	1.11	12	0.06	87.00	996.00	1510	20230206	-26.89	635	20220929	73.86	1510	-26.89	20230206	1040	6.15	20230707	15100	-92.69	20230206	1040	6.15	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
118	20230711	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-7	5	-0.63	51106936	46308	23.85	1100	1112	1099	1443	777	1110	1103.63	0.43	0	-9793	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1056	12.68	1.11	12	0.05	87.00	996.00	1510	20230206	-26.95	635	20220929	73.70	1510	-26.95	20230206	1040	6.06	20230707	15100	-92.70	20230206	1040	6.06	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
119	20230711	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	-6	5	-0.54	46697149	42315	21.79	1100	1112	1099	1443	777	1110	1103.56	0.43	0	-8400	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1057	12.69	1.11	12	0.04	87.00	996.00	1510	20230206	-26.89	635	20220929	73.86	1510	-26.89	20230206	1040	6.15	20230707	15100	-92.69	20230206	1040	6.15	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
120	20230711	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	-7	5	-0.63	24662160	22350	11.51	1100	1111	1099	1443	777	1110	1103.45	0.43	0	-4415	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1056	12.68	1.11	12	0.02	87.00	996.00	1510	20230206	-26.95	635	20220929	73.70	1510	-26.95	20230206	1040	6.06	20230707	15100	-92.70	20230206	1040	6.06	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
121	20230711	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1107	-3	5	-0.27	3675811	3340	1.72	1100	1110	1100	1443	777	1110	1100.54	0.43	0	-98	1153	1131	1098	1076	1043	1142	1087	479	333	500	710	1	1	95770000	1060	12.72	1.11	12	0.00	87.00	996.00	1510	20230206	-26.69	635	20220929	74.33	1510	-26.69	20230206	1040	6.44	20230707	15100	-92.67	20230206	1040	6.44	20230707	3.86	N	293580	500	478 억		415430	N	N	0	N	00	N
122	20230710	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1110	27	2	2.49	212036025	193283	54.92	1065	1120	1065	1407	759	1083	1097.02	0.45	0	-13630	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1063	12.76	1.11	12	0.20	87.00	996.00	1510	20230206	-26.49	635	20220929	74.80	1510	-26.49	20230206	1040	6.73	20230707	15100	-92.65	20230206	1040	6.73	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
123	20230710	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1108	25	2	2.31	196833976	179532	51.01	1065	1120	1065	1407	759	1083	1096.37	0.45	0	-8505	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1061	12.74	1.11	12	0.19	87.00	996.00	1510	20230206	-26.62	635	20220929	74.49	1510	-26.62	20230206	1040	6.54	20230707	15100	-92.66	20230206	1040	6.54	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
124	20230710	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1103	20	2	1.85	173929837	158733	45.10	1065	1120	1065	1407	759	1083	1095.74	0.45	0	-5269	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1056	12.68	1.11	12	0.17	87.00	996.00	1510	20230206	-26.95	635	20220929	73.70	1510	-26.95	20230206	1040	6.06	20230707	15100	-92.70	20230206	1040	6.06	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
125	20230710	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1094	11	2	1.02	147694987	134897	38.33	1065	1120	1065	1407	759	1083	1094.87	0.45	0	-3715	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1048	12.57	1.10	12	0.14	87.00	996.00	1510	20230206	-27.55	635	20220929	72.28	1510	-27.55	20230206	1040	5.19	20230707	15100	-92.75	20230206	1040	5.19	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
126	20230710	120944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1104	21	2	1.94	120402889	109914	31.23	1065	1120	1065	1407	759	1083	1095.43	0.45	0	-6978	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1057	12.69	1.11	12	0.11	87.00	996.00	1510	20230206	-26.89	635	20220929	73.86	1510	-26.89	20230206	1040	6.15	20230707	15100	-92.69	20230206	1040	6.15	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
127	20230710	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1102	19	2	1.75	113197856	103371	29.37	1065	1120	1065	1407	759	1083	1095.06	0.45	0	-4668	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1055	12.67	1.11	12	0.11	87.00	996.00	1510	20230206	-27.02	635	20220929	73.54	1510	-27.02	20230206	1040	5.96	20230707	15100	-92.70	20230206	1040	5.96	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
128	20230710	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1109	26	2	2.40	97814163	89445	25.41	1065	1120	1065	1407	759	1083	1093.57	0.45	0	443	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1062	12.75	1.11	12	0.09	87.00	996.00	1510	20230206	-26.56	635	20220929	74.65	1510	-26.56	20230206	1040	6.63	20230707	15100	-92.66	20230206	1040	6.63	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
129	20230710	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1086	3	2	0.28	40688169	37744	10.72	1065	1088	1065	1407	759	1083	1078.00	0.45	0	-6366	1137	1110	1075	1048	1013	1123	1061	479	324	500	690	1	1	95770000	1040	12.48	1.09	12	0.04	87.00	996.00	1510	20230206	-28.08	635	20220929	71.02	1510	-28.08	20230206	1040	4.42	20230707	15100	-92.81	20230206	1040	4.42	20230707	4.63	N	293580	500	478 억		428767	N	N	34	N	00	N
130	20230707	160929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1083	32	2	3.04	374162449	349340	72.60	1040	1102	1040	1366	736	1051	1071.05	0.51	0	-57952	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1037	12.45	1.09	12	0.36	87.00	996.00	1510	20230206	-28.28	635	20220929	70.55	1510	-28.28	20230206	1040	4.13	20230707	15100	-92.83	20230206	1040	4.13	20230707	4.51	N	293580	500	478 억		483816	N	N	34	N	00	N
131	20230707	150929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1090	39	2	3.71	356325218	332882	69.18	1040	1102	1040	1366	736	1051	1070.43	0.51	0	-56437	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1044	12.53	1.09	12	0.35	87.00	996.00	1510	20230206	-27.81	635	20220929	71.65	1510	-27.81	20230206	1040	4.81	20230707	15100	-92.78	20230206	1040	4.81	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
132	20230707	140946	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1085	34	2	3.24	328120530	306908	63.78	1040	1102	1040	1366	736	1051	1069.12	0.51	0	-47298	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1039	12.47	1.09	12	0.32	87.00	996.00	1510	20230206	-28.15	635	20220929	70.87	1510	-28.15	20230206	1040	4.33	20230707	15100	-92.81	20230206	1040	4.33	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
133	20230707	130933	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1078	27	2	2.57	253591362	238810	49.63	1040	1091	1040	1366	736	1051	1061.90	0.51	0	-31188	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1032	12.39	1.08	12	0.25	87.00	996.00	1510	20230206	-28.61	635	20220929	69.76	1510	-28.61	20230206	1040	3.65	20230707	15100	-92.86	20230206	1040	3.65	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
134	20230707	120938	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1077	26	2	2.47	217829726	205817	42.77	1040	1080	1040	1366	736	1051	1058.37	0.51	0	-21013	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1031	12.38	1.08	12	0.21	87.00	996.00	1510	20230206	-28.68	635	20220929	69.61	1510	-28.68	20230206	1040	3.56	20230707	15100	-92.87	20230206	1040	3.56	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
135	20230707	110944	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1049	-2	5	-0.19	171891200	162611	33.79	1040	1075	1040	1366	736	1051	1057.07	0.51	0	-9933	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1005	12.06	1.05	12	0.17	87.00	996.00	1510	20230206	-30.53	635	20220929	65.20	1510	-30.53	20230206	1040	0.87	20230707	15100	-93.05	20230206	1040	0.87	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
136	20230707	100929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1063	12	2	1.14	123780319	116921	24.30	1040	1075	1040	1366	736	1051	1058.67	0.51	0	7447	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1018	12.22	1.07	12	0.12	87.00	996.00	1510	20230206	-29.60	635	20220929	67.40	1510	-29.60	20230206	1040	2.21	20230707	15100	-92.96	20230206	1040	2.21	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
137	20230707	090930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1051	0	3	0.00	30192665	28879	6.00	1040	1059	1040	1366	736	1051	1045.49	0.51	0	11998	1129	1090	1070	1031	1011	1080	1021	479	315	500	670	1	1	95770000	1007	12.08	1.06	12	0.03	87.00	996.00	1510	20230206	-30.40	635	20220929	65.51	1510	-30.40	20230206	1040	1.06	20230707	15100	-93.04	20230206	1040	1.06	20230707	4.51	N	293580	500	478 억		483816	N	N	0	N	00	N
138	20230706	160930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1051	-58	5	-5.23	511845690	480612	50.76	1109	1109	1050	1441	777	1109	1065.00	0.40	0	99399	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1007	12.08	1.06	12	0.50	87.00	996.00	1510	20230206	-30.40	635	20220929	65.51	1510	-30.40	20230206	1050	0.10	20230706	15100	-93.04	20230206	1050	0.10	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
139	20230706	150930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1057	-52	5	-4.69	446661571	418633	44.21	1109	1109	1053	1441	777	1109	1066.95	0.40	0	96441	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1012	12.15	1.06	12	0.44	87.00	996.00	1510	20230206	-30.00	635	20220929	66.46	1510	-30.00	20230206	1053	0.38	20230706	15100	-93.00	20230206	1053	0.38	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
140	20230706	140932	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1066	-43	5	-3.88	381563785	357027	37.71	1109	1109	1054	1441	777	1109	1068.73	0.40	0	82648	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1021	12.25	1.07	12	0.37	87.00	996.00	1510	20230206	-29.40	635	20220929	67.87	1510	-29.40	20230206	1054	1.14	20230706	15100	-92.94	20230206	1054	1.14	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
141	20230706	130929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1059	-50	5	-4.51	344610103	322125	34.02	1109	1109	1054	1441	777	1109	1069.80	0.40	0	76275	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1014	12.17	1.06	12	0.34	87.00	996.00	1510	20230206	-29.87	635	20220929	66.77	1510	-29.87	20230206	1054	0.47	20230706	15100	-92.99	20230206	1054	0.47	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
142	20230706	120906	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1067	-42	5	-3.79	321368266	300296	31.72	1109	1109	1054	1441	777	1109	1070.17	0.40	0	82914	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1022	12.26	1.07	12	0.31	87.00	996.00	1510	20230206	-29.34	635	20220929	68.03	1510	-29.34	20230206	1054	1.23	20230706	15100	-92.93	20230206	1054	1.23	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
143	20230706	110936	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1060	-49	5	-4.42	281987462	263388	27.82	1109	1109	1054	1441	777	1109	1070.62	0.40	0	80506	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1015	12.18	1.06	12	0.28	87.00	996.00	1510	20230206	-29.80	635	20220929	66.93	1510	-29.80	20230206	1054	0.57	20230706	15100	-92.98	20230206	1054	0.57	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
144	20230706	100931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1086	-23	5	-2.07	89823212	82734	8.74	1109	1109	1076	1441	777	1109	1085.69	0.40	0	6134	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1040	12.48	1.09	12	0.09	87.00	996.00	1510	20230206	-28.08	635	20220929	71.02	1510	-28.08	20230206	1076	0.93	20230706	15100	-92.81	20230206	1076	0.93	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
145	20230706	090929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1081	-28	5	-2.52	20517296	18670	1.97	1109	1109	1081	1441	777	1109	1098.94	0.40	0	-9072	1186	1147	1128	1089	1070	1138	1080	479	332	500	700	1	1	95770000	1035	12.43	1.09	12	0.02	87.00	996.00	1510	20230206	-28.41	635	20220929	70.24	1510	-28.41	20230206	1081	0.00	20230706	15100	-92.84	20230206	1081	0.00	20230706	4.50	N	293580	500	478 억		384416	N	N	0	N	00	N
146	20230705	160925	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1109	-54	5	-4.64	1059541353	944482	206.77	1167	1167	1109	1511	815	1163	1121.75	0.17	0	219329	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1062	12.75	1.11	12	0.99	87.00	996.00	1510	20230206	-26.56	635	20220929	74.65	1510	-26.56	20230206	1084	2.31	20230327	15100	-92.66	20230206	1109	0.00	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
147	20230705	150921	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1117	-46	5	-3.96	1024660155	913101	199.90	1167	1167	1109	1511	815	1163	1122.10	0.17	0	235491	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1070	12.84	1.12	12	0.95	87.00	996.00	1510	20230206	-26.03	635	20220929	75.91	1510	-26.03	20230206	1084	3.04	20230327	15100	-92.60	20230206	1109	0.72	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
148	20230705	140912	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1113	-50	5	-4.30	956687311	852220	186.58	1167	1167	1109	1511	815	1163	1122.50	0.17	0	272103	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1066	12.79	1.12	12	0.89	87.00	996.00	1510	20230206	-26.29	635	20220929	75.28	1510	-26.29	20230206	1084	2.68	20230327	15100	-92.63	20230206	1109	0.36	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
149	20230705	130915	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1119	-44	5	-3.78	886317863	789030	172.74	1167	1167	1109	1511	815	1163	1123.21	0.17	0	286771	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1072	12.86	1.12	12	0.82	87.00	996.00	1510	20230206	-25.89	635	20220929	76.22	1510	-25.89	20230206	1084	3.23	20230327	15100	-92.59	20230206	1109	0.90	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
150	20230705	120913	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1121	-42	5	-3.61	865287655	770219	168.62	1167	1167	1109	1511	815	1163	1123.34	0.17	0	288877	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1074	12.89	1.13	12	0.80	87.00	996.00	1510	20230206	-25.76	635	20220929	76.54	1510	-25.76	20230206	1084	3.41	20230327	15100	-92.58	20230206	1109	1.08	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
151	20230705	110923	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1122	-41	5	-3.53	530505979	470287	102.96	1167	1167	1116	1511	815	1163	1127.92	0.17	0	207968	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1075	12.90	1.13	12	0.49	87.00	996.00	1510	20230206	-25.70	635	20220929	76.69	1510	-25.70	20230206	1084	3.51	20230327	15100	-92.57	20230206	1116	0.54	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
152	20230705	100914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1142	-21	5	-1.81	71543873	62318	13.64	1167	1167	1134	1511	815	1163	1147.61	0.17	0	-6124	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1094	13.13	1.15	12	0.07	87.00	996.00	1510	20230206	-24.37	635	20220929	79.84	1510	-24.37	20230206	1084	5.35	20230327	15100	-92.44	20230206	1134	0.71	20230705	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
153	20230705	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1167	4	2	0.34	11887048	10229	2.24	1167	1167	1159	1511	815	1163	1161.91	0.17	0	-3243	1217	1190	1170	1143	1123	1180	1133	479	348	500	740	1	1	95770000	1118	13.41	1.17	12	0.01	87.00	996.00	1510	20230206	-22.72	635	20220929	83.78	1510	-22.72	20230206	1084	7.66	20230327	15100	-92.27	20230206	1134	2.91	20230525	4.48	N	293580	500	478 억		166081	N	N	0	N	00	N
154	20230704	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1163	-34	5	-2.84	528265973	453817	150.70	1195	1197	1150	1556	838	1197	1164.05	0.13	0	38893	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1114	13.37	1.17	12	0.47	87.00	996.00	1510	20230206	-22.98	635	20220929	83.15	1510	-22.98	20230206	1084	7.29	20230327	15100	-92.30	20230206	1134	2.56	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
155	20230704	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1166	-31	5	-2.59	460601341	395201	131.24	1195	1197	1150	1556	838	1197	1165.49	0.13	0	40182	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1117	13.40	1.17	12	0.41	87.00	996.00	1510	20230206	-22.78	635	20220929	83.62	1510	-22.78	20230206	1084	7.56	20230327	15100	-92.28	20230206	1134	2.82	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
156	20230704	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	1168	-29	5	-2.42	386971026	331711	110.15	1195	1197	1150	1556	838	1197	1166.59	0.13	0	39791	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1119	13.43	1.17	12	0.35	87.00	996.00	1510	20230206	-22.65	635	20220929	83.94	1510	-22.65	20230206	1084	7.75	20230327	15100	-92.26	20230206	1134	3.00	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
157	20230704	130853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1173	-24	5	-2.01	380714258	326355	108.37	1195	1197	1150	1556	838	1197	1166.56	0.13	0	40550	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1123	13.48	1.18	12	0.34	87.00	996.00	1510	20230206	-22.32	635	20220929	84.72	1510	-22.32	20230206	1084	8.21	20230327	15100	-92.23	20230206	1134	3.44	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
158	20230704	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1178	-19	5	-1.59	359565606	308214	102.35	1195	1197	1150	1556	838	1197	1166.61	0.13	0	39575	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1128	13.54	1.18	12	0.32	87.00	996.00	1510	20230206	-21.99	635	20220929	85.51	1510	-21.99	20230206	1084	8.67	20230327	15100	-92.20	20230206	1134	3.88	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
159	20230704	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1163	-34	5	-2.84	277005597	237160	78.76	1195	1197	1150	1556	838	1197	1168.01	0.13	0	16748	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1114	13.37	1.17	12	0.25	87.00	996.00	1510	20230206	-22.98	635	20220929	83.15	1510	-22.98	20230206	1084	7.29	20230327	15100	-92.30	20230206	1134	2.56	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
160	20230704	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1180	-17	5	-1.42	63698157	53781	17.86	1195	1197	1175	1556	838	1197	1184.40	0.13	0	17187	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1130	13.56	1.18	12	0.06	87.00	996.00	1510	20230206	-21.85	635	20220929	85.83	1510	-21.85	20230206	1084	8.86	20230327	15100	-92.19	20230206	1134	4.06	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
161	20230704	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1191	-6	5	-0.50	2069161	1733	0.58	1195	1197	1190	1556	838	1197	1193.98	0.13	0	-162	1229	1212	1198	1181	1167	1206	1175	479	359	500	760	1	1	95770000	1141	13.69	1.20	12	0.00	87.00	996.00	1510	20230206	-21.13	635	20220929	87.56	1510	-21.13	20230206	1084	9.87	20230327	15100	-92.11	20230206	1134	5.03	20230525	4.45	N	293580	500	478 억		127188	N	N	0	N	00	N
162	20230703	160845	57	100.00	KOSDAQ		금융	N	N	N	N		N	1197	-6	5	-0.50	345691499	289925	86.44	1203	1215	1184	1563	843	1203	1192.35	0.14	0	-2122	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1146	13.76	1.20	12	0.30	87.00	996.00	1510	20230206	-20.73	635	20220929	88.50	1510	-20.73	20230206	1084	10.42	20230327	15100	-92.07	20230206	1134	5.56	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
163	20230703	150853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1190	-13	5	-1.08	275796653	231408	68.99	1203	1215	1184	1563	843	1203	1191.82	0.14	0	-2838	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1140	13.68	1.19	12	0.24	87.00	996.00	1510	20230206	-21.19	635	20220929	87.40	1510	-21.19	20230206	1084	9.78	20230327	15100	-92.12	20230206	1134	4.94	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
164	20230703	140851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1192	-11	5	-0.91	243076977	203893	60.79	1203	1215	1184	1563	843	1203	1192.18	0.14	0	-8473	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1142	13.70	1.20	12	0.21	87.00	996.00	1510	20230206	-21.06	635	20220929	87.72	1510	-21.06	20230206	1084	9.96	20230327	15100	-92.11	20230206	1134	5.11	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
165	20230703	130846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-10	5	-0.83	229094388	192134	57.28	1203	1215	1184	1563	843	1203	1192.37	0.14	0	-9357	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1143	13.71	1.20	12	0.20	87.00	996.00	1510	20230206	-20.99	635	20220929	87.87	1510	-20.99	20230206	1084	10.06	20230327	15100	-92.10	20230206	1134	5.20	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
166	20230703	120854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	-8	5	-0.67	128710919	107599	32.08	1203	1215	1190	1563	843	1203	1196.21	0.14	0	-1960	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1144	13.74	1.20	12	0.11	87.00	996.00	1510	20230206	-20.86	635	20220929	88.19	1510	-20.86	20230206	1084	10.24	20230327	15100	-92.09	20230206	1134	5.38	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
167	20230703	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	-7	5	-0.58	82959276	69260	20.65	1203	1215	1192	1563	843	1203	1197.79	0.14	0	-2720	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1145	13.75	1.20	12	0.07	87.00	996.00	1510	20230206	-20.79	635	20220929	88.35	1510	-20.79	20230206	1084	10.33	20230327	15100	-92.08	20230206	1134	5.47	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
168	20230703	100835	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	-7	5	-0.58	42181230	35129	10.47	1203	1215	1192	1563	843	1203	1200.75	0.14	0	-6307	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1145	13.75	1.20	12	0.04	87.00	996.00	1510	20230206	-20.79	635	20220929	88.35	1510	-20.79	20230206	1084	10.33	20230327	15100	-92.08	20230206	1134	5.47	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N
169	20230703	090844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1209	6	2	0.50	2610771	2166	0.65	1203	1210	1202	1563	843	1203	1205.34	0.14	0	-728	1225	1214	1196	1185	1167	1219	1190	479	360	500	760	1	1	95770000	1158	13.90	1.21	12	0.00	87.00	996.00	1510	20230206	-19.93	635	20220929	90.39	1510	-19.93	20230206	1084	11.53	20230327	15100	-91.99	20230206	1134	6.61	20230525	4.43	N	293580	500	478 억		131003	N	N	134	N	00	N