KissMeData/445970/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	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	8974370	4305	21.56	2070	2095	2065	2710	1460	2085	2084.64	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	112	-31.74	1.05	12	0.08	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
3	20230731	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5089005	2446	12.25	2070	2090	2065	2710	1460	2085	2080.54	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	112	-31.67	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
4	20230731	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2536960	1222	6.12	2070	2090	2065	2710	1460	2085	2076.07	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
5	20230731	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2328460	1122	5.62	2070	2090	2065	2710	1460	2085	2075.28	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
6	20230731	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1283870	621	3.11	2070	2080	2065	2710	1460	2085	2067.42	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
7	20230731	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1283870	621	3.11	2070	2080	2065	2710	1460	2085	2067.42	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
8	20230731	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1283870	621	3.11	2070	2080	2065	2710	1460	2085	2067.42	0.01	0	-4	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
9	20230731	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	4140	2	0.01	2070	2070	2070	2710	1460	2085	2070.00	0.01	0	0	2105	2095	2080	2070	2055	2087	2062	5	625	100	1450	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		392	N	N	0	N	00	N
10	20230728	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	41398550	19968	33.29	2090	2090	2065	2715	1465	2090	2073.24	0.01	0	-7991	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.37	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
11	20230728	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	40669875	19616	32.70	2090	2090	2065	2715	1465	2090	2073.30	0.01	0	-7838	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.37	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
12	20230728	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	34547795	16656	27.77	2090	2090	2070	2715	1465	2090	2074.20	0.01	0	-6640	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
13	20230728	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	27416945	13217	22.03	2090	2090	2070	2715	1465	2090	2074.37	0.01	0	-5360	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.25	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
14	20230728	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	21000720	10119	16.87	2090	2090	2070	2715	1465	2090	2075.38	0.01	0	-4080	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.19	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
15	20230728	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	14872770	7159	11.94	2090	2090	2070	2715	1465	2090	2077.49	0.01	0	-2840	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.13	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
16	20230728	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	8707055	4187	6.98	2090	2090	2075	2715	1465	2090	2079.55	0.01	0	-1560	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.08	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
17	20230728	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	3093780	1482	2.47	2090	2090	2075	2715	1465	2090	2087.57	0.01	0	-280	2123	2106	2088	2071	2053	2115	2080	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		383	N	N	0	N	00	N
18	20230727	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	124500410	59983	423.82	2080	2105	2070	2720	1470	2095	2075.59	0.01	-112	-17200	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	1.12	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
19	20230727	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	121213590	58399	412.63	2080	2105	2070	2720	1470	2095	2075.61	0.01	-112	-16787	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	1.09	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
20	20230727	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	85892055	41368	292.29	2080	2105	2070	2720	1470	2095	2076.29	0.01	-112	-13196	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.77	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
21	20230727	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	53127040	25573	180.69	2080	2105	2070	2720	1470	2095	2077.47	0.01	-112	-9699	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.48	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
22	20230727	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	29634330	14249	100.68	2080	2105	2070	2720	1470	2095	2079.75	0.01	-112	-6189	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.27	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
23	20230727	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11453685	5495	38.83	2080	2105	2080	2720	1470	2095	2084.38	0.01	-112	-2706	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
24	20230727	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	266345	128	0.90	2080	2105	2080	2720	1470	2095	2080.82	0.01	-112	-71	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
25	20230727	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	4160	2	0.01	2080	2080	2080	2720	1470	2095	2080.00	0.01	-112	0	2118	2106	2098	2086	2078	2102	2082	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		410	N	N	0	N	00	N
26	20230726	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	29591470	14153	22.22	2110	2110	2090	2715	1465	2090	2090.83	0.01	0	-112	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.26	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
27	20230726	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	29279700	14004	21.98	2110	2110	2090	2715	1465	2090	2090.81	0.01	0	-41	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.26	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
28	20230726	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8753200	4183	6.57	2110	2110	2090	2715	1465	2090	2092.57	0.01	0	-41	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.08	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
29	20230726	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	7501400	3585	5.63	2110	2110	2090	2715	1465	2090	2092.44	0.01	0	-39	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.74	1.05	12	0.07	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
30	20230726	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5337870	2550	4.00	2110	2110	2090	2715	1465	2090	2093.28	0.01	0	-10	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.05	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
31	20230726	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4896215	2339	3.67	2110	2110	2090	2715	1465	2090	2093.29	0.01	0	-3	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
32	20230726	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1175780	562	0.88	2110	2110	2090	2715	1465	2090	2092.14	0.01	0	-3	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
33	20230726	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	101280	48	0.08	2110	2110	2110	2715	1465	2090	2110.00	0.01	0	0	2130	2110	2095	2075	2060	2102	2067	5	625	100	1460	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		522	N	N	0	N	00	N
34	20230725	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	134002320	63699	180.38	2095	2115	2080	2735	1475	2105	2103.68	0.01	0	21	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	112	-31.67	1.05	12	1.19	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
35	20230725	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	132516090	62988	178.37	2095	2115	2080	2735	1475	2105	2103.83	0.01	0	19	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	113	-31.89	1.05	12	1.18	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
36	20230725	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	129659230	61624	174.51	2095	2115	2080	2735	1475	2105	2104.04	0.01	0	22	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	112	-31.74	1.05	12	1.15	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
37	20230725	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	106261945	50534	143.10	2095	2110	2080	2735	1475	2105	2102.78	0.01	0	-71	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	113	-31.97	1.06	12	0.94	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
38	20230725	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	73372245	34942	98.95	2095	2110	2080	2735	1475	2105	2099.83	0.01	0	-117	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	113	-31.97	1.06	12	0.65	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
39	20230725	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	45017355	21480	60.83	2095	2105	2080	2735	1475	2105	2095.78	0.01	0	-87	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.40	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
40	20230725	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	31107635	14857	42.07	2095	2100	2080	2735	1475	2105	2093.80	0.01	0	-49	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.28	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
41	20230725	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1705430	814	2.31	2095	2100	2095	2735	1475	2105	2095.12	0.01	0	0	2128	2116	2098	2086	2068	2122	2092	5	630	100	1470	5	1	5360000	112	-31.74	1.05	12	0.02	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		501	N	N	0	N	00	N
42	20230724	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	73855395	35313	430.96	2100	2110	2080	2730	1470	2100	2091.45	0.01	0	-10233	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	113	-31.89	1.05	12	0.66	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
43	20230724	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	73084420	34944	426.46	2100	2110	2080	2730	1470	2100	2091.47	0.01	0	-10335	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.65	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
44	20230724	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	62061550	29658	361.95	2100	2110	2080	2730	1470	2100	2092.57	0.01	0	-11955	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.55	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
45	20230724	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	49922315	23836	290.90	2100	2110	2080	2730	1470	2100	2094.41	0.01	0	-9517	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.44	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
46	20230724	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	36863100	17573	214.46	2100	2110	2080	2730	1470	2100	2097.71	0.01	0	-7134	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	112	-31.59	1.04	12	0.33	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
47	20230724	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	23295190	11088	135.32	2100	2110	2100	2730	1470	2100	2100.94	0.01	0	-4575	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.21	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
48	20230724	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10934145	5202	63.49	2100	2110	2100	2730	1470	2100	2101.91	0.01	0	-2109	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
49	20230724	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1249900	594	7.25	2100	2105	2100	2730	1470	2100	2104.21	0.01	0	-277	2126	2112	2106	2092	2086	2110	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.01	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		537	N	N	0	N	00	N
50	20230721	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	17259840	8194	120.94	2105	2120	2100	2755	1485	2120	2106.40	0.01	0	-4401	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	113	-31.82	1.05	12	0.15	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
51	20230721	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12295000	5831	86.07	2105	2120	2105	2755	1485	2120	2108.56	0.01	0	-4030	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
52	20230721	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5340910	2531	37.36	2105	2120	2105	2755	1485	2120	2110.20	0.01	0	-1318	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
53	20230721	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2536665	1202	17.74	2105	2120	2105	2755	1485	2120	2110.37	0.01	0	0	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
54	20230721	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2513400	1191	17.58	2105	2120	2105	2755	1485	2120	2110.33	0.01	0	0	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
55	20230721	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2513400	1191	17.58	2105	2120	2105	2755	1485	2120	2110.33	0.01	0	0	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
56	20230721	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	358820	170	2.51	2105	2120	2105	2755	1485	2120	2110.71	0.01	0	0	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
57	20230721	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	4210	2	0.03	2105	2105	2105	2755	1485	2120	2105.00	0.01	0	0	2140	2130	2120	2110	2100	2135	2115	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
58	20230720	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14387160	6775	110.07	2110	2130	2110	2755	1485	2120	2123.57	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.13	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
59	20230720	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	14154740	6665	108.29	2110	2130	2110	2755	1485	2120	2123.74	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.12	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
60	20230720	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	13473195	6342	103.04	2110	2130	2110	2755	1485	2120	2124.44	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.12	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
61	20230720	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13053165	6143	99.81	2110	2130	2110	2755	1485	2120	2124.88	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
62	20230720	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13053165	6143	99.81	2110	2130	2110	2755	1485	2120	2124.88	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
63	20230720	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13048930	6141	99.77	2110	2130	2110	2755	1485	2120	2124.89	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
64	20230720	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	13008650	6122	99.46	2110	2130	2110	2755	1485	2120	2124.90	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
65	20230720	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	248020	117	1.90	2110	2120	2110	2755	1485	2120	2119.83	0.01	0	0	2136	2127	2116	2107	2096	2130	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
66	20230719	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13042125	6155	22.56	2120	2125	2105	2755	1485	2120	2118.95	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
67	20230719	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12927870	6101	22.37	2120	2125	2105	2755	1485	2120	2118.98	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
68	20230719	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	12224660	5767	21.14	2120	2125	2105	2755	1485	2120	2119.76	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.11	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
69	20230719	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11935620	5630	20.64	2120	2125	2120	2755	1485	2120	2120.00	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
70	20230719	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11895340	5611	20.57	2120	2125	2120	2755	1485	2120	2120.00	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
71	20230719	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	11893220	5610	20.57	2120	2125	2120	2755	1485	2120	2120.00	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
72	20230719	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	11893220	5610	20.57	2120	2125	2120	2755	1485	2120	2120.00	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
73	20230719	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11833840	5582	20.46	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2140	2130	2115	2105	2090	2132	2107	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		543	N	N	0	N	00	N
74	20230718	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	57454660	27279	164.24	2120	2125	2100	2755	1485	2120	2106.19	0.01	0	-7273	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.51	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
75	20230718	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	56805310	26971	162.39	2120	2125	2100	2755	1485	2120	2106.16	0.01	0	-7270	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.50	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
76	20230718	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	49934070	23707	142.74	2120	2125	2100	2755	1485	2120	2106.30	0.01	0	-5524	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.44	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
77	20230718	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	35526025	16877	101.61	2120	2125	2100	2755	1485	2120	2105.00	0.01	0	-3519	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.31	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
78	20230718	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	20118365	9556	57.54	2120	2125	2100	2755	1485	2120	2105.31	0.01	0	-1567	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.82	1.05	12	0.18	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
79	20230718	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	6446315	3054	18.39	2120	2125	2105	2755	1485	2120	2110.78	0.01	0	0	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.06	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
80	20230718	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3265375	1543	9.29	2120	2125	2105	2755	1485	2120	2116.25	0.01	0	0	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.03	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
81	20230718	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	42400	20	0.12	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		586	N	N	0	N	00	N
82	20230717	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	35009875	16609	25.59	2105	2125	2100	2745	1485	2115	2107.89	0.01	0	5	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.31	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
83	20230717	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	34984435	16597	25.58	2105	2125	2100	2745	1485	2115	2107.88	0.01	0	5	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.31	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
84	20230717	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	32066835	15211	23.44	2105	2125	2100	2745	1485	2115	2108.13	0.01	0	3	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	113	-31.89	1.05	12	0.28	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
85	20230717	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	28764045	13642	21.02	2105	2125	2100	2745	1485	2115	2108.49	0.01	0	3	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	113	-31.89	1.05	12	0.25	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
86	20230717	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	25464475	12075	18.61	2105	2125	2100	2745	1485	2115	2108.86	0.01	0	0	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.23	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
87	20230717	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	22153610	10508	16.19	2105	2125	2100	2745	1485	2115	2108.26	0.01	0	0	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	113	-32.05	1.06	12	0.20	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
88	20230717	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	18634230	8844	13.63	2105	2125	2100	2745	1485	2115	2106.99	0.01	0	0	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	113	-32.05	1.06	12	0.16	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
89	20230717	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	15499690	7362	11.34	2105	2115	2100	2745	1485	2115	2105.36	0.01	0	0	2141	2127	2116	2102	2091	2127	2102	5	630	100	1480	5	1	5360000	113	-32.05	1.06	12	0.14	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		581	N	N	0	N	00	N
90	20230714	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	137169245	64893	230.57	2115	2130	2105	2760	1490	2125	2113.77	0.01	0	-21970	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	1.21	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
91	20230714	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	134840820	63791	226.66	2115	2130	2105	2760	1490	2125	2113.79	0.01	0	-21922	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	1.19	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
92	20230714	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	125126270	59187	210.30	2115	2130	2105	2760	1490	2125	2114.08	0.01	0	-21426	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	1.10	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
93	20230714	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	99648530	47095	167.34	2115	2130	2105	2760	1490	2125	2115.90	0.01	0	-15602	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.88	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
94	20230714	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	72363330	34162	121.38	2115	2130	2110	2760	1490	2125	2118.24	0.01	0	-8692	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.64	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
95	20230714	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	38239260	18015	64.01	2115	2130	2115	2760	1490	2125	2122.63	0.01	0	-1856	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.34	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
96	20230714	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	19765070	9301	33.05	2115	2130	2115	2760	1490	2125	2125.05	0.01	0	0	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.17	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
97	20230714	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6350	3	0.01	2115	2120	2115	2760	1490	2125	2116.67	0.01	0	0	2141	2132	2121	2112	2101	2137	2117	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		541	N	N	0	N	00	N
98	20230713	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	59520630	28094	46.00	2115	2130	2110	2760	1490	2125	2118.62	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.52	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
99	20230713	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	58862745	27783	45.49	2115	2130	2110	2760	1490	2125	2118.66	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.52	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
100	20230713	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	52881875	24962	40.87	2115	2130	2110	2760	1490	2125	2118.50	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.47	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
101	20230713	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	49721670	23468	38.43	2115	2130	2110	2760	1490	2125	2118.70	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.44	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
102	20230713	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	47045385	22203	36.36	2115	2130	2110	2760	1490	2125	2118.88	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.41	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
103	20230713	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	43885155	20712	33.91	2115	2130	2110	2760	1490	2125	2118.83	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.39	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
104	20230713	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	41108130	19399	31.76	2115	2130	2110	2760	1490	2125	2119.09	0.01	0	-5	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.36	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
105	20230713	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	443760	210	0.34	2115	2115	2110	2760	1490	2125	2113.14	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		546	N	N	0	N	00	N
106	20230712	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	129160710	61071	503.43	2105	2125	2105	2745	1485	2115	2114.93	0.01	0	-8416	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	114	-32.20	1.06	12	1.14	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
107	20230712	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	125644910	59401	489.66	2105	2125	2105	2745	1485	2115	2115.20	0.01	0	-8064	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	113	-31.89	1.05	12	1.11	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
108	20230712	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	108347465	51189	421.97	2105	2125	2105	2745	1485	2115	2116.62	0.01	0	-4954	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	113	-31.89	1.05	12	0.96	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
109	20230712	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	97714640	46148	380.41	2105	2125	2105	2745	1485	2115	2117.42	0.01	0	-2608	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.86	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
110	20230712	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	90013345	42505	350.38	2105	2125	2105	2745	1485	2115	2117.71	0.01	0	-1771	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	113	-32.05	1.06	12	0.79	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
111	20230712	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	82562190	38982	321.34	2105	2125	2105	2745	1485	2115	2117.96	0.01	0	-944	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	113	-32.05	1.06	12	0.73	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
112	20230712	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	53619425	25328	208.79	2105	2125	2105	2745	1485	2115	2117.00	0.01	0	-245	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.47	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
113	20230712	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	10634460	5052	41.65	2105	2105	2105	2745	1485	2115	2105.00	0.01	0	-50	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	5360000	113	-31.89	1.05	12	0.09	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		582	N	N	0	N	00	N
114	20230711	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	25548590	12131	35.61	2105	2115	2105	2755	1485	2120	2106.06	0.01	0	-10403	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.23	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
115	20230711	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	24903550	11825	34.72	2105	2115	2105	2755	1485	2120	2106.01	0.01	0	-10155	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.22	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
116	20230711	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	18461690	8770	25.75	2105	2115	2105	2755	1485	2120	2105.10	0.01	0	-8399	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.16	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
117	20230711	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	14413585	6847	20.10	2105	2115	2105	2755	1485	2120	2105.09	0.01	0	-6794	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.13	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
118	20230711	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	11028735	5239	15.38	2105	2115	2105	2755	1485	2120	2105.12	0.01	0	-5186	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.10	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
119	20230711	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7574420	3598	10.56	2105	2115	2105	2755	1485	2120	2105.18	0.01	0	-3545	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.07	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
120	20230711	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	3979065	1890	5.55	2105	2115	2105	2755	1485	2120	2105.33	0.01	0	-1837	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
121	20230711	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	431525	205	0.60	2105	2105	2105	2755	1485	2120	2105.00	0.01	0	-203	2140	2130	2115	2105	2090	2135	2110	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.00	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
122	20230710	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	71700265	34062	329.58	2115	2125	2100	2760	1490	2125	2104.99	0.01	0	-7925	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.64	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
123	20230710	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	70215010	33359	322.78	2115	2115	2100	2760	1490	2125	2104.83	0.01	0	-7753	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.62	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
124	20230710	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	60060850	28530	276.05	2115	2115	2100	2760	1490	2125	2105.18	0.01	0	-6447	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.82	1.05	12	0.53	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
125	20230710	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	38104905	18081	174.95	2115	2115	2105	2760	1490	2125	2107.46	0.01	0	-5244	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.34	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
126	20230710	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	25598750	12147	117.53	2115	2115	2105	2760	1490	2125	2107.41	0.01	0	-4051	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.23	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
127	20230710	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13977960	6635	64.20	2115	2115	2105	2760	1490	2125	2106.70	0.01	0	-2780	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.12	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
128	20230710	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	6535835	3100	30.00	2115	2115	2105	2760	1490	2125	2108.33	0.01	0	-1509	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
129	20230710	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	691290	328	3.17	2115	2115	2105	2760	1490	2125	2107.59	0.01	0	-238	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.89	1.05	12	0.01	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		565	N	N	0	N	00	N
130	20230707	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21889575	10335	104.44	2110	2125	2110	2760	1490	2125	2118.00	0.01	0	-4467	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.19	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
131	20230707	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21437905	10122	102.28	2110	2125	2110	2760	1490	2125	2117.95	0.01	0	-4354	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.19	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
132	20230707	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	18168770	8576	86.66	2110	2125	2110	2760	1490	2125	2118.56	0.01	0	-3592	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.16	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
133	20230707	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	7158675	3381	34.17	2110	2125	2110	2760	1490	2125	2117.32	0.01	0	-2863	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
134	20230707	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5565595	2629	26.57	2110	2125	2110	2760	1490	2125	2117.00	0.01	0	-2122	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
135	20230707	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3998370	1888	19.08	2110	2125	2110	2760	1490	2125	2117.78	0.01	0	-1382	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
136	20230707	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2422695	1143	11.55	2110	2125	2110	2760	1490	2125	2119.59	0.01	0	-637	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
137	20230707	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1087920	512	5.17	2110	2125	2110	2760	1490	2125	2124.84	0.01	0	-10	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		590	N	N	0	N	00	N
138	20230706	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	20897605	9896	21.85	2115	2125	2105	2745	1485	2115	2111.72	0.01	0	-3874	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	114	-32.20	1.06	12	0.18	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
139	20230706	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	20287270	9607	21.22	2115	2120	2105	2745	1485	2115	2111.72	0.01	0	-3873	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	114	-32.12	1.06	12	0.18	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
140	20230706	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	16441675	7786	17.19	2115	2120	2105	2745	1485	2115	2111.70	0.01	0	-3222	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.15	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
141	20230706	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	13806120	6537	14.44	2115	2120	2105	2745	1485	2115	2112.00	0.01	0	-3189	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.12	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
142	20230706	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9624475	4560	10.07	2115	2120	2105	2745	1485	2115	2110.63	0.01	0	-2475	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.09	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
143	20230706	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7111450	3369	7.44	2115	2120	2105	2745	1485	2115	2110.85	0.01	0	-2475	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
144	20230706	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3269590	1550	3.42	2115	2115	2105	2745	1485	2115	2109.41	0.01	0	-1434	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
145	20230706	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	520745	247	0.55	2115	2115	2105	2745	1485	2115	2108.28	0.01	0	-245	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		603	N	N	0	N	00	N
146	20230705	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	95440535	45283	55.22	2110	2120	2100	2735	1475	2105	2107.65	0.01	0	627	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	113	-32.05	1.06	12	0.84	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
147	20230705	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	93763730	44486	54.25	2110	2120	2100	2735	1475	2105	2107.71	0.01	0	858	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	113	-31.82	1.05	12	0.83	-66.00	1997.00	2565	20230117	-18.13	1985	20221227	5.79	2565	-18.13	20230117	2010	4.48	20230102	2565	-18.13	20230117	1985	5.79	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
148	20230705	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	66643150	31606	38.54	2110	2120	2105	2735	1475	2105	2108.56	0.01	0	1809	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	113	-31.97	1.06	12	0.59	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
149	20230705	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	55730760	26432	32.23	2110	2120	2105	2735	1475	2105	2108.46	0.01	0	2366	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	113	-32.05	1.06	12	0.49	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
150	20230705	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	48638005	23069	28.13	2110	2120	2105	2735	1475	2105	2108.37	0.01	0	1892	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	114	-32.12	1.06	12	0.43	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
151	20230705	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	43420435	20602	25.12	2110	2120	2105	2735	1475	2105	2107.58	0.01	0	1081	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	114	-32.12	1.06	12	0.38	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
152	20230705	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	37196620	17658	21.53	2110	2115	2105	2735	1475	2105	2106.50	0.01	0	212	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	113	-32.05	1.06	12	0.33	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
153	20230705	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	360810	171	0.21	2110	2110	2110	2735	1475	2105	2110.00	0.01	0	-169	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5360000	113	-31.97	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		394	N	N	0	N	00	N
154	20230704	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	173144585	81946	129.49	2120	2135	2105	2765	1495	2130	2112.91	0.01	0	-7488	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	113	-31.89	1.05	12	1.53	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
155	20230704	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	68595835	32285	51.02	2120	2135	2115	2765	1495	2130	2124.70	0.01	0	-7287	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.60	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
156	20230704	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	58494845	27529	43.50	2120	2135	2115	2765	1495	2130	2124.84	0.01	0	-6185	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.51	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
157	20230704	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	48582805	22862	36.13	2120	2135	2115	2765	1495	2130	2125.05	0.01	0	-5107	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.43	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
158	20230704	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	40650475	19128	30.23	2120	2135	2115	2765	1495	2130	2125.18	0.01	0	-4032	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.35	1.07	12	0.36	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
159	20230704	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	33686935	15848	25.04	2120	2135	2115	2765	1495	2130	2125.63	0.01	0	-2930	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.35	1.07	12	0.30	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
160	20230704	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7000390	3300	5.21	2120	2130	2115	2765	1495	2130	2121.33	0.01	0	-1918	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.06	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
161	20230704	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	474880	224	0.35	2120	2120	2120	2765	1495	2130	2120.00	0.01	0	-224	2153	2141	2128	2116	2103	2147	2122	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		368	N	N	0	N	00	N
162	20230703	161004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	134312845	63282	697.40	2125	2140	2115	2775	1495	2135	2122.45	0.01	0	10288	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	114	-32.27	1.07	12	1.18	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
163	20230703	151016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-20	5	-0.94	132760675	62550	689.33	2125	2140	2115	2775	1495	2135	2122.47	0.01	0	10315	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	113	-32.05	1.06	12	1.17	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
164	20230703	141016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-20	5	-0.94	102306460	48156	530.70	2125	2140	2115	2775	1495	2135	2124.48	0.01	0	11436	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	113	-32.05	1.06	12	0.90	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
165	20230703	131008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	83886420	39467	434.95	2125	2140	2115	2775	1495	2135	2125.48	0.01	0	10876	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	114	-32.20	1.06	12	0.74	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
166	20230703	121016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	66610725	31328	345.25	2125	2140	2115	2775	1495	2135	2126.24	0.01	0	9235	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	114	-32.27	1.07	12	0.58	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
167	20230703	111008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	50769235	23850	262.84	2125	2140	2115	2775	1495	2135	2128.69	0.01	0	7495	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	114	-32.27	1.07	12	0.44	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
168	20230703	100954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	18421770	8668	95.53	2125	2135	2120	2775	1495	2135	2125.26	0.01	0	5765	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	114	-32.20	1.06	12	0.16	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
169	20230703	091005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	924375	435	4.79	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	0	2145	2140	2130	2125	2115	2142	2127	5	640	100	1490	5	1	5360000	114	-32.20	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N