KissMeData/078070/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	160636	57	100.00	KOSDAQ		금융	N	N	N	N		N	13470	-30	5	-0.22	50064470	3720	66.40	13500	13590	13300	17550	9450	13500	13458.18	3.65	0	45	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2518	17.27	1.03	12	0.02	780.00	13120.00	16700	20220805	-19.34	12450	20220928	8.19	16500	-18.36	20230111	12470	8.02	20230726	16700	-19.34	20220805	12450	8.19	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
3	20230731	150638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	0	3	0.00	47693550	3544	63.26	13500	13590	13300	17550	9450	13500	13457.55	3.65	0	55	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2524	17.31	1.03	12	0.02	780.00	13120.00	16700	20220805	-19.16	12450	20220928	8.43	16500	-18.18	20230111	12470	8.26	20230726	16700	-19.16	20220805	12450	8.43	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
4	20230731	140639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	0	3	0.00	42218720	3137	56.00	13500	13590	13300	17550	9450	13500	13458.31	3.65	0	1	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2524	17.31	1.03	12	0.02	780.00	13120.00	16700	20220805	-19.16	12450	20220928	8.43	16500	-18.18	20230111	12470	8.26	20230726	16700	-19.16	20220805	12450	8.43	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
5	20230731	130638	57	100.00	KOSDAQ		금융	N	N	N	N		N	13510	10	2	0.07	31593310	2350	41.95	13500	13590	13300	17550	9450	13500	13443.96	3.65	0	96	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2526	17.32	1.03	12	0.01	780.00	13120.00	16700	20220805	-19.10	12450	20220928	8.51	16500	-18.12	20230111	12470	8.34	20230726	16700	-19.10	20220805	12450	8.51	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
6	20230731	120645	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	0	3	0.00	28541610	2124	37.92	13500	13590	13300	17550	9450	13500	13437.67	3.65	0	151	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2524	17.31	1.03	12	0.01	780.00	13120.00	16700	20220805	-19.16	12450	20220928	8.43	16500	-18.18	20230111	12470	8.26	20230726	16700	-19.16	20220805	12450	8.43	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
7	20230731	110648	57	100.00	KOSDAQ		금융	N	N	N	N		N	13460	-40	5	-0.30	17726210	1324	23.63	13500	13590	13300	17550	9450	13500	13388.38	3.65	0	277	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2517	17.26	1.03	12	0.01	780.00	13120.00	16700	20220805	-19.40	12450	20220928	8.11	16500	-18.42	20230111	12470	7.94	20230726	16700	-19.40	20220805	12450	8.11	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
8	20230731	100644	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	-150	5	-1.11	8822600	659	11.76	13500	13590	13300	17550	9450	13500	13387.86	3.65	0	-54	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2496	17.12	1.02	12	0.00	780.00	13120.00	16700	20220805	-20.06	12450	20220928	7.23	16500	-19.09	20230111	12470	7.06	20230726	16700	-20.06	20220805	12450	7.23	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
9	20230731	090637	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	0	3	0.00	54000	4	0.07	13500	13500	13500	17550	9450	13500	13500.00	3.65	0	-30	13760	13630	13430	13300	13100	13695	13365	103	4050	500	9720	10	1	18696628	2524	17.31	1.03	12	0.00	780.00	13120.00	16700	20220805	-19.16	12450	20220928	8.43	16500	-18.18	20230111	12470	8.26	20230726	16700	-19.16	20220805	12450	8.43	20220928	1.96	N	078070	500	103 억		682431	N	N	0	N	00	N
10	20230728	160639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	60	2	0.45	75134930	5600	63.24	13440	13560	13230	17470	9410	13440	13416.95	3.66	0	-1066	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2524	17.31	1.03	12	0.03	780.00	13120.00	16700	20220805	-19.16	12450	20220928	8.43	16500	-18.18	20230111	12470	8.26	20230726	16700	-19.16	20220805	12450	8.43	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
11	20230728	150639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13470	30	2	0.22	54346580	4059	45.84	13440	13560	13230	17470	9410	13440	13389.15	3.66	0	-786	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2518	17.27	1.03	12	0.02	780.00	13120.00	16700	20220805	-19.34	12450	20220928	8.19	16500	-18.36	20230111	12470	8.02	20230726	16700	-19.34	20220805	12450	8.19	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
12	20230728	140635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13420	-20	5	-0.15	38590370	2887	32.60	13440	13560	13230	17470	9410	13440	13366.94	3.66	0	-638	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2509	17.21	1.02	12	0.02	780.00	13120.00	16700	20220805	-19.64	12450	20220928	7.79	16500	-18.67	20230111	12470	7.62	20230726	16700	-19.64	20220805	12450	7.79	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
13	20230728	130639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13440	0	3	0.00	38509820	2881	32.54	13440	13560	13230	17470	9410	13440	13366.82	3.66	0	-635	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2513	17.23	1.02	12	0.02	780.00	13120.00	16700	20220805	-19.52	12450	20220928	7.95	16500	-18.55	20230111	12470	7.78	20230726	16700	-19.52	20220805	12450	7.95	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
14	20230728	120636	57	100.00	KOSDAQ		금융	N	N	N	N		N	13360	-80	5	-0.60	13854310	1037	11.71	13440	13560	13230	17470	9410	13440	13359.99	3.66	0	-227	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2498	17.13	1.02	12	0.01	780.00	13120.00	16700	20220805	-20.00	12450	20220928	7.31	16500	-19.03	20230111	12470	7.14	20230726	16700	-20.00	20220805	12450	7.31	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
15	20230728	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	13350	-90	5	-0.67	9847670	737	8.32	13440	13560	13230	17470	9410	13440	13361.83	3.66	0	-192	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2496	17.12	1.02	12	0.00	780.00	13120.00	16700	20220805	-20.06	12450	20220928	7.23	16500	-19.09	20230111	12470	7.06	20230726	16700	-20.06	20220805	12450	7.23	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
16	20230728	100633	57	100.00	KOSDAQ		금융	N	N	N	N		N	13380	-60	5	-0.45	7686820	574	6.48	13440	13560	13230	17470	9410	13440	13391.67	3.66	0	-202	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2502	17.15	1.02	12	0.00	780.00	13120.00	16700	20220805	-19.88	12450	20220928	7.47	16500	-18.91	20230111	12470	7.30	20230726	16700	-19.88	20220805	12450	7.47	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
17	20230728	090639	57	100.00	KOSDAQ		금융	N	N	N	N		N	13540	100	2	0.74	229720	17	0.19	13440	13560	13440	17470	9410	13440	13512.94	3.66	0	-10	13846	13642	13376	13172	12906	13745	13275	103	4030	500	9670	10	1	18696628	2532	17.36	1.03	12	0.00	780.00	13120.00	16700	20220805	-18.92	12450	20220928	8.76	16500	-17.94	20230111	12470	8.58	20230726	16700	-18.92	20220805	12450	8.76	20220928	1.98	N	078070	500	103 억		683497	N	N	0	N	00	N
18	20230727	160635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13440	-140	5	-1.03	118228120	8850	28.73	13340	13580	13110	17650	9510	13580	13358.97	3.66	-4890	-893	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2513	17.23	1.02	12	0.05	780.00	13120.00	16700	20220805	-19.52	12450	20220928	7.95	16500	-18.55	20230111	12470	7.78	20230726	16700	-19.52	20220805	12450	7.95	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
19	20230727	150636	57	100.00	KOSDAQ		금융	N	N	N	N		N	13430	-150	5	-1.10	101095260	7574	24.59	13340	13580	13110	17650	9510	13580	13347.67	3.66	-4890	-762	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2511	17.22	1.02	12	0.04	780.00	13120.00	16700	20220805	-19.58	12450	20220928	7.87	16500	-18.61	20230111	12470	7.70	20230726	16700	-19.58	20220805	12450	7.87	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
20	20230727	140632	57	100.00	KOSDAQ		금융	N	N	N	N		N	13240	-340	5	-2.50	69807110	5238	17.00	13340	13580	13110	17650	9510	13580	13327.05	3.66	-4890	-369	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2475	16.97	1.01	12	0.03	780.00	13120.00	16700	20220805	-20.72	12450	20220928	6.35	16500	-19.76	20230111	12470	6.17	20230726	16700	-20.72	20220805	12450	6.35	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
21	20230727	130632	57	100.00	KOSDAQ		금융	N	N	N	N		N	13400	-180	5	-1.33	55753050	4177	13.56	13340	13580	13110	17650	9510	13580	13347.63	3.66	-4890	-315	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2505	17.18	1.02	12	0.02	780.00	13120.00	16700	20220805	-19.76	12450	20220928	7.63	16500	-18.79	20230111	12470	7.46	20230726	16700	-19.76	20220805	12450	7.63	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
22	20230727	120634	57	100.00	KOSDAQ		금융	N	N	N	N		N	13380	-200	5	-1.47	48250980	3615	11.73	13340	13580	13110	17650	9510	13580	13347.44	3.66	-4890	-47	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2502	17.15	1.02	12	0.02	780.00	13120.00	16700	20220805	-19.88	12450	20220928	7.47	16500	-18.91	20230111	12470	7.30	20230726	16700	-19.88	20220805	12450	7.47	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
23	20230727	110635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13380	-200	5	-1.47	29405600	2198	7.13	13340	13580	13210	17650	9510	13580	13378.34	3.66	-4890	168	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2502	17.15	1.02	12	0.01	780.00	13120.00	16700	20220805	-19.88	12450	20220928	7.47	16500	-18.91	20230111	12470	7.30	20230726	16700	-19.88	20220805	12450	7.47	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
24	20230727	100633	57	100.00	KOSDAQ		금융	N	N	N	N		N	13450	-130	5	-0.96	26546450	1984	6.44	13340	13580	13210	17650	9510	13580	13380.27	3.66	-4890	72	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2515	17.24	1.03	12	0.01	780.00	13120.00	16700	20220805	-19.46	12450	20220928	8.03	16500	-18.48	20230111	12470	7.86	20230726	16700	-19.46	20220805	12450	8.03	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
25	20230727	090632	57	100.00	KOSDAQ		금융	N	N	N	N		N	13550	-30	5	-0.22	20688950	1547	5.02	13340	13580	13220	17650	9510	13580	13373.59	3.66	-4890	99	14333	13956	13213	12836	12093	14145	13025	103	4070	500	9770	10	1	18696628	2533	17.37	1.03	12	0.01	780.00	13120.00	16700	20220805	-18.86	12450	20220928	8.84	16500	-17.88	20230111	12470	8.66	20230726	16700	-18.86	20220805	12450	8.84	20220928	2.00	N	078070	500	103 억		684390	N	N	1	N	00	N
26	20230726	160631	57	100.00	KOSDAQ		금융	N	N	N	N		N	13580	380	2	2.88	386703020	29904	163.97	13030	13590	12470	17160	9240	13200	12930.96	3.69	0	-4899	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2539	17.41	1.04	12	0.16	780.00	13120.00	16700	20220805	-18.68	12450	20220928	9.08	16500	-17.70	20230111	12470	8.90	20230726	16700	-18.68	20220805	12450	9.08	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
27	20230726	150635	57	100.00	KOSDAQ		금융	N	N	N	N		N	13190	-10	5	-0.08	323101410	25144	137.87	13030	13300	12470	17160	9240	13200	12850.04	3.69	0	-4547	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2466	16.91	1.01	12	0.13	780.00	13120.00	16700	20220805	-21.02	12450	20220928	5.94	16500	-20.06	20230111	12470	5.77	20230726	16700	-21.02	20220805	12450	5.94	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
28	20230726	140631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	-210	5	-1.59	241713590	18918	103.73	13030	13300	12470	17160	9240	13200	12776.91	3.69	0	-1237	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2429	16.65	0.99	12	0.10	780.00	13120.00	16700	20220805	-22.22	12450	20220928	4.34	16500	-21.27	20230111	12470	4.17	20230726	16700	-22.22	20220805	12450	4.34	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
29	20230726	130630	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	-240	5	-1.82	200192680	15713	86.16	13030	13300	12470	17160	9240	13200	12740.58	3.69	0	-1144	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2423	16.62	0.99	12	0.08	780.00	13120.00	16700	20220805	-22.40	12450	20220928	4.10	16500	-21.45	20230111	12470	3.93	20230726	16700	-22.40	20220805	12450	4.10	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
30	20230726	120631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	-600	5	-4.55	123283060	9682	53.09	13030	13300	12470	17160	9240	13200	12733.22	3.69	0	-673	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2356	16.15	0.96	12	0.05	780.00	13120.00	16700	20220805	-24.55	12450	20220928	1.20	16500	-23.64	20230111	12470	1.04	20230726	16700	-24.55	20220805	12450	1.20	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
31	20230726	110626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12700	-500	5	-3.79	116699570	9161	50.23	13030	13300	12470	17160	9240	13200	12738.74	3.69	0	-419	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2374	16.28	0.97	12	0.05	780.00	13120.00	16700	20220805	-23.95	12450	20220928	2.01	16500	-23.03	20230111	12470	1.84	20230726	16700	-23.95	20220805	12450	2.01	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
32	20230726	100632	57	100.00	KOSDAQ		금융	N	N	N	N		N	12690	-510	5	-3.86	72345710	5669	31.08	13030	13300	12470	17160	9240	13200	12761.64	3.69	0	39	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2373	16.27	0.97	12	0.03	780.00	13120.00	16700	20220805	-24.01	12450	20220928	1.93	16500	-23.09	20230111	12470	1.76	20230726	16700	-24.01	20220805	12450	1.93	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
33	20230726	090627	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	-100	5	-0.76	11434670	877	4.81	13030	13300	13000	17160	9240	13200	13038.39	3.69	0	309	13606	13402	13016	12812	12426	13505	12915	103	3960	500	9500	10	1	18696628	2449	16.79	1.00	12	0.00	780.00	13120.00	16700	20220805	-21.56	12450	20220928	5.22	16500	-20.61	20230111	12630	3.72	20230725	16700	-21.56	20220805	12450	5.22	20220928	2.00	N	078070	500	103 억		689280	N	N	1	N	00	N
34	20230725	160625	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	-70	5	-0.53	237146370	18238	124.14	13110	13220	12630	17250	9290	13270	13002.87	3.69	0	-1163	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2468	16.92	1.01	12	0.10	780.00	13120.00	16700	20220805	-20.96	12450	20220928	6.02	16500	-20.00	20230111	12630	4.51	20230725	16700	-20.96	20220805	12450	6.02	20220928	2.00	N	078070	500	103 억		690444	N	N	1	N	00	N
35	20230725	150620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-370	5	-2.79	166725130	12867	87.58	13110	13220	12630	17250	9290	13270	12957.58	3.69	0	-851	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2412	16.54	0.98	12	0.07	780.00	13120.00	16700	20220805	-22.75	12450	20220928	3.61	16500	-21.82	20230111	12630	2.14	20230725	16700	-22.75	20220805	12450	3.61	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
36	20230725	140620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	-330	5	-2.49	143840700	11094	75.52	13110	13220	12630	17250	9290	13270	12965.63	3.69	0	-695	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2419	16.59	0.99	12	0.06	780.00	13120.00	16700	20220805	-22.51	12450	20220928	3.94	16500	-21.58	20230111	12630	2.45	20230725	16700	-22.51	20220805	12450	3.94	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
37	20230725	130626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-300	5	-2.26	127345160	9813	66.80	13110	13220	12630	17250	9290	13270	12977.19	3.69	0	-629	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2425	16.63	0.99	12	0.05	780.00	13120.00	16700	20220805	-22.34	12450	20220928	4.18	16500	-21.39	20230111	12630	2.69	20230725	16700	-22.34	20220805	12450	4.18	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
38	20230725	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	13010	-260	5	-1.96	113165240	8716	59.33	13110	13220	12630	17250	9290	13270	12983.62	3.69	0	-671	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2432	16.68	0.99	12	0.05	780.00	13120.00	16700	20220805	-22.10	12450	20220928	4.50	16500	-21.15	20230111	12630	3.01	20230725	16700	-22.10	20220805	12450	4.50	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
39	20230725	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-270	5	-2.03	80210400	6190	42.13	13110	13110	12630	17250	9290	13270	12958.06	3.69	0	-552	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2431	16.67	0.99	12	0.03	780.00	13120.00	16700	20220805	-22.16	12450	20220928	4.42	16500	-21.21	20230111	12630	2.93	20230725	16700	-22.16	20220805	12450	4.42	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
40	20230725	100623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12930	-340	5	-2.56	45600450	3513	23.91	13110	13110	12630	17250	9290	13270	12980.49	3.69	0	-232	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2417	16.58	0.99	12	0.02	780.00	13120.00	16700	20220805	-22.57	12450	20220928	3.86	16500	-21.64	20230111	12630	2.38	20230725	16700	-22.57	20220805	12450	3.86	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
41	20230725	090622	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-200	5	-1.51	9134860	697	4.74	13110	13110	13070	17250	9290	13270	13105.97	3.69	0	-50	13956	13612	13406	13062	12856	13510	12960	103	3980	500	9550	10	1	18696628	2444	16.76	1.00	12	0.00	780.00	13120.00	16700	20220805	-21.74	12450	20220928	4.98	16500	-20.79	20230111	12920	1.16	20230516	16700	-21.74	20220805	12450	4.98	20220928	2.00	N	078070	500	103 억		690444	N	N	0	N	00	N
42	20230724	160625	57	100.00	KOSDAQ		금융	N	N	N	N		N	13270	-490	5	-3.56	191843770	14451	197.09	13560	13750	13200	17880	9640	13760	13275.47	3.70	0	-1014	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2481	17.01	1.01	12	0.08	780.00	13120.00	16700	20220805	-20.54	12450	20220928	6.59	16500	-19.58	20230111	12920	2.71	20230516	16700	-20.54	20220805	12450	6.59	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
43	20230724	150621	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	-550	5	-4.00	142244430	10714	146.13	13560	13750	13200	17880	9640	13760	13276.50	3.70	0	-863	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2470	16.94	1.01	12	0.06	780.00	13120.00	16700	20220805	-20.90	12450	20220928	6.10	16500	-19.94	20230111	12920	2.24	20230516	16700	-20.90	20220805	12450	6.10	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
44	20230724	140619	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	-550	5	-4.00	115785010	8714	118.85	13560	13750	13200	17880	9640	13760	13287.24	3.70	0	-606	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2470	16.94	1.01	12	0.05	780.00	13120.00	16700	20220805	-20.90	12450	20220928	6.10	16500	-19.94	20230111	12920	2.24	20230516	16700	-20.90	20220805	12450	6.10	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
45	20230724	130619	57	100.00	KOSDAQ		금융	N	N	N	N		N	13280	-480	5	-3.49	109573140	8244	112.44	13560	13750	13200	17880	9640	13760	13291.26	3.70	0	-606	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2483	17.03	1.01	12	0.04	780.00	13120.00	16700	20220805	-20.48	12450	20220928	6.67	16500	-19.52	20230111	12920	2.79	20230516	16700	-20.48	20220805	12450	6.67	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
46	20230724	120621	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	-560	5	-4.07	102890030	7739	105.55	13560	13750	13200	17880	9640	13760	13295.00	3.70	0	-516	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2468	16.92	1.01	12	0.04	780.00	13120.00	16700	20220805	-20.96	12450	20220928	6.02	16500	-20.00	20230111	12920	2.17	20230516	16700	-20.96	20220805	12450	6.02	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
47	20230724	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	13210	-550	5	-4.00	71066300	5336	72.78	13560	13750	13200	17880	9640	13760	13318.27	3.70	0	-393	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2470	16.94	1.01	12	0.03	780.00	13120.00	16700	20220805	-20.90	12450	20220928	6.10	16500	-19.94	20230111	12920	2.24	20230516	16700	-20.90	20220805	12450	6.10	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
48	20230724	100619	57	100.00	KOSDAQ		금융	N	N	N	N		N	13240	-520	5	-3.78	45038930	3368	45.94	13560	13750	13240	17880	9640	13760	13372.60	3.70	0	15	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2475	16.97	1.01	12	0.02	780.00	13120.00	16700	20220805	-20.72	12450	20220928	6.35	16500	-19.76	20230111	12920	2.48	20230516	16700	-20.72	20220805	12450	6.35	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
49	20230724	090622	57	100.00	KOSDAQ		금융	N	N	N	N		N	13600	-160	5	-1.16	1059760	78	1.06	13560	13600	13560	17880	9640	13760	13586.67	3.70	0	0	13966	13862	13686	13582	13406	13915	13635	103	4120	500	9900	10	1	18696628	2543	17.44	1.04	12	0.00	780.00	13120.00	16700	20220805	-18.56	12450	20220928	9.24	16500	-17.58	20230111	12920	5.26	20230516	16700	-18.56	20220805	12450	9.24	20220928	2.00	N	078070	500	103 억		691459	N	N	0	N	00	N
50	20230721	160616	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	-50	5	-0.36	100041450	7332	113.97	13710	13790	13510	17950	9670	13810	13644.13	3.70	0	-913	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2573	17.64	1.05	12	0.04	780.00	13120.00	16700	20220805	-17.60	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	16700	-17.60	20220805	12450	10.52	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
51	20230721	150618	57	100.00	KOSDAQ		금융	N	N	N	N		N	13690	-120	5	-0.87	69100530	5078	78.94	13710	13790	13510	17950	9670	13810	13607.82	3.70	0	-734	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2560	17.55	1.04	12	0.03	780.00	13120.00	16700	20220805	-18.02	12450	20220928	9.96	16500	-17.03	20230111	12920	5.96	20230516	16700	-18.02	20220805	12450	9.96	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
52	20230721	140615	57	100.00	KOSDAQ		금융	N	N	N	N		N	13620	-190	5	-1.38	48895070	3593	55.85	13710	13790	13510	17950	9670	13810	13608.42	3.70	0	-339	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2546	17.46	1.04	12	0.02	780.00	13120.00	16700	20220805	-18.44	12450	20220928	9.40	16500	-17.45	20230111	12920	5.42	20230516	16700	-18.44	20220805	12450	9.40	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
53	20230721	130617	57	100.00	KOSDAQ		금융	N	N	N	N		N	13660	-150	5	-1.09	37745130	2769	43.04	13710	13790	13520	17950	9670	13810	13631.32	3.70	0	-281	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2554	17.51	1.04	12	0.01	780.00	13120.00	16700	20220805	-18.20	12450	20220928	9.72	16500	-17.21	20230111	12920	5.73	20230516	16700	-18.20	20220805	12450	9.72	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
54	20230721	120623	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-140	5	-1.01	17749470	1300	20.21	13710	13790	13610	17950	9670	13810	13653.44	3.70	0	-74	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2556	17.53	1.04	12	0.01	780.00	13120.00	16700	20220805	-18.14	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	16700	-18.14	20220805	12450	9.80	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
55	20230721	110620	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	-90	5	-0.65	5929840	433	6.73	13710	13790	13650	17950	9670	13810	13694.78	3.70	0	-128	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2565	17.59	1.05	12	0.00	780.00	13120.00	16700	20220805	-17.84	12450	20220928	10.20	16500	-16.85	20230111	12920	6.19	20230516	16700	-17.84	20220805	12450	10.20	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
56	20230721	100620	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-60	5	-0.43	4121230	301	4.68	13710	13790	13650	17950	9670	13810	13691.79	3.70	0	-37	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2571	17.63	1.05	12	0.00	780.00	13120.00	16700	20220805	-17.66	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	16700	-17.66	20220805	12450	10.44	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
57	20230721	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	13770	-40	5	-0.29	329580	24	0.37	13710	13770	13710	17950	9670	13810	13732.50	3.70	0	-8	13950	13880	13770	13700	13590	13825	13645	103	4140	500	9940	10	1	18696628	2575	17.65	1.05	12	0.00	780.00	13120.00	16700	20220805	-17.54	12450	20220928	10.60	16500	-16.55	20230111	12920	6.58	20230516	16700	-17.54	20220805	12450	10.60	20220928	2.00	N	078070	500	103 억		692370	N	N	0	N	00	N
58	20230720	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	-150	5	-1.07	87589910	6370	88.98	13820	13840	13660	18140	9780	13960	13750.22	3.71	0	-681	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2582	17.71	1.05	12	0.03	780.00	13120.00	16700	20220805	-17.31	12450	20220928	10.92	16500	-16.30	20230111	12920	6.89	20230516	16700	-17.31	20220805	12450	10.92	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
59	20230720	150614	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	-150	5	-1.07	60215460	4385	61.25	13820	13840	13660	18140	9780	13960	13732.15	3.71	0	-426	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2582	17.71	1.05	12	0.02	780.00	13120.00	16700	20220805	-17.31	12450	20220928	10.92	16500	-16.30	20230111	12920	6.89	20230516	16700	-17.31	20220805	12450	10.92	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
60	20230720	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-260	5	-1.86	32761990	2391	33.40	13820	13820	13660	18140	9780	13960	13702.21	3.71	0	-121	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2561	17.56	1.04	12	0.01	780.00	13120.00	16700	20220805	-17.96	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	16700	-17.96	20220805	12450	10.04	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
61	20230720	130613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-260	5	-1.86	26367690	1925	26.89	13820	13820	13660	18140	9780	13960	13697.50	3.71	0	-76	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2561	17.56	1.04	12	0.01	780.00	13120.00	16700	20220805	-17.96	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	16700	-17.96	20220805	12450	10.04	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
62	20230720	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	-230	5	-1.65	19391060	1416	19.78	13820	13820	13660	18140	9780	13960	13694.25	3.71	0	18	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2567	17.60	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.78	12450	20220928	10.28	16500	-16.79	20230111	12920	6.27	20230516	16700	-17.78	20220805	12450	10.28	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
63	20230720	110616	57	100.00	KOSDAQ		금융	N	N	N	N		N	13680	-280	5	-2.01	19294950	1409	19.68	13820	13820	13660	18140	9780	13960	13694.07	3.71	0	25	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2558	17.54	1.04	12	0.01	780.00	13120.00	16700	20220805	-18.08	12450	20220928	9.88	16500	-17.09	20230111	12920	5.88	20230516	16700	-18.08	20220805	12450	9.88	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
64	20230720	100610	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	-180	5	-1.29	11763640	859	12.00	13820	13820	13670	18140	9780	13960	13694.58	3.71	0	110	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2576	17.67	1.05	12	0.00	780.00	13120.00	16700	20220805	-17.49	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	16700	-17.49	20220805	12450	10.68	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
65	20230720	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	13820	-140	5	-1.00	165840	12	0.17	13820	13820	13820	18140	9780	13960	13820.00	3.71	0	0	14166	14062	13876	13772	13586	13970	13680	103	4180	500	10050	10	1	18696628	2584	17.72	1.05	12	0.00	780.00	13120.00	16700	20220805	-17.25	12450	20220928	11.00	16500	-16.24	20230111	12920	6.97	20230516	16700	-17.25	20220805	12450	11.00	20220928	2.00	N	078070	500	103 억		693049	N	N	1	N	00	N
66	20230719	160623	57	100.00	KOSDAQ		금융	N	N	N	N		N	13960	-20	5	-0.14	99154870	7159	153.86	13970	13980	13690	18170	9790	13980	13850.38	3.71	0	-359	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2610	17.90	1.06	12	0.04	780.00	13120.00	16700	20220805	-16.41	12450	20220928	12.13	16500	-15.39	20230111	12920	8.05	20230516	16700	-16.41	20220805	12450	12.13	20220928	2.00	N	078070	500	103 억		693407	N	N	1	N	00	N
67	20230719	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	13940	-40	5	-0.29	84684760	6122	131.57	13970	13980	13690	18170	9790	13980	13832.86	3.71	0	-331	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2606	17.87	1.06	12	0.03	780.00	13120.00	16700	20220805	-16.53	12450	20220928	11.97	16500	-15.52	20230111	12920	7.89	20230516	16700	-16.53	20220805	12450	11.97	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
68	20230719	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-230	5	-1.65	37432780	2711	58.26	13970	13980	13690	18170	9790	13980	13807.74	3.71	0	-148	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2571	17.63	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.66	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	16700	-17.66	20220805	12450	10.44	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
69	20230719	130617	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-280	5	-2.00	36144770	2617	56.24	13970	13980	13700	18170	9790	13980	13811.53	3.71	0	-143	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2561	17.56	1.04	12	0.01	780.00	13120.00	16700	20220805	-17.96	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	16700	-17.96	20220805	12450	10.04	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
70	20230719	120623	57	100.00	KOSDAQ		금융	N	N	N	N		N	13800	-180	5	-1.29	26715640	1930	41.48	13970	13980	13760	18170	9790	13980	13842.30	3.71	0	-98	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2580	17.69	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.37	12450	20220928	10.84	16500	-16.36	20230111	12920	6.81	20230516	16700	-17.37	20220805	12450	10.84	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
71	20230719	110623	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	-150	5	-1.07	25018440	1807	38.84	13970	13980	13760	18170	9790	13980	13845.29	3.71	0	-74	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2586	17.73	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.19	12450	20220928	11.08	16500	-16.18	20230111	12920	7.04	20230516	16700	-17.19	20220805	12450	11.08	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
72	20230719	100618	57	100.00	KOSDAQ		금융	N	N	N	N		N	13790	-190	5	-1.36	16885580	1217	26.16	13970	13980	13770	18170	9790	13980	13874.76	3.71	0	35	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2578	17.68	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.43	12450	20220928	10.76	16500	-16.42	20230111	12920	6.73	20230516	16700	-17.43	20220805	12450	10.76	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
73	20230719	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	0	3	0.00	3575080	256	5.50	13970	13980	13920	18170	9790	13980	13965.16	3.71	0	-49	14193	14086	13933	13826	13673	14140	13880	103	4190	500	10060	10	1	18696628	2614	17.92	1.07	12	0.00	780.00	13120.00	16700	20220805	-16.29	12450	20220928	12.29	16500	-15.27	20230111	12920	8.20	20230516	16700	-16.29	20220805	12450	12.29	20220928	2.00	N	078070	500	103 억		693407	N	N	0	N	00	N
74	20230718	160617	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	-160	5	-1.13	64317320	4621	35.99	13880	14040	13780	18380	9900	14140	13918.46	3.71	0	-336	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2614	17.92	1.07	12	0.02	780.00	13120.00	16700	20220805	-16.29	12450	20220928	12.29	16500	-15.27	20230111	12920	8.20	20230516	16700	-16.29	20220805	12450	12.29	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
75	20230718	150617	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-240	5	-1.70	39831380	2866	22.32	13880	14040	13780	18380	9900	14140	13897.90	3.71	0	-173	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2599	17.82	1.06	12	0.02	780.00	13120.00	16700	20220805	-16.77	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	16700	-16.77	20220805	12450	11.65	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
76	20230718	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	13990	-150	5	-1.06	37726320	2715	21.14	13880	14040	13780	18380	9900	14140	13895.51	3.71	0	-136	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2616	17.94	1.07	12	0.01	780.00	13120.00	16700	20220805	-16.23	12450	20220928	12.37	16500	-15.21	20230111	12920	8.28	20230516	16700	-16.23	20220805	12450	12.37	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
77	20230718	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	13920	-220	5	-1.56	25478450	1836	14.30	13880	14040	13780	18380	9900	14140	13877.15	3.71	0	-37	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2603	17.85	1.06	12	0.01	780.00	13120.00	16700	20220805	-16.65	12450	20220928	11.81	16500	-15.64	20230111	12920	7.74	20230516	16700	-16.65	20220805	12450	11.81	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
78	20230718	120620	57	100.00	KOSDAQ		금융	N	N	N	N		N	13910	-230	5	-1.63	23072760	1663	12.95	13880	14040	13780	18380	9900	14140	13874.18	3.71	0	30	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2601	17.83	1.06	12	0.01	780.00	13120.00	16700	20220805	-16.71	12450	20220928	11.73	16500	-15.70	20230111	12920	7.66	20230516	16700	-16.71	20220805	12450	11.73	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
79	20230718	110620	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-240	5	-1.70	18981360	1368	10.65	13880	14040	13780	18380	9900	14140	13875.26	3.71	0	52	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2599	17.82	1.06	12	0.01	780.00	13120.00	16700	20220805	-16.77	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	16700	-16.77	20220805	12450	11.65	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
80	20230718	100613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	-330	5	-2.33	17175850	1238	9.64	13880	14040	13780	18380	9900	14140	13873.87	3.71	0	113	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2582	17.71	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.31	12450	20220928	10.92	16500	-16.30	20230111	12920	6.89	20230516	16700	-17.31	20220805	12450	10.92	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
81	20230718	090613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	-250	5	-1.77	5429050	391	3.05	13880	14040	13880	18380	9900	14140	13885.04	3.71	0	37	14646	14392	13936	13682	13226	14520	13810	103	4240	500	10180	10	1	18696628	2597	17.81	1.06	12	0.00	780.00	13120.00	16700	20220805	-16.83	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	16700	-16.83	20220805	12450	11.57	20220928	2.00	N	078070	500	103 억		693717	N	N	0	N	00	N
82	20230717	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	14140	250	2	1.80	176549420	12816	43.17	13780	14190	13480	18050	9730	13890	13775.45	3.71	0	-437	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2644	18.13	1.08	12	0.07	780.00	13120.00	16700	20220805	-15.33	12450	20220928	13.57	16500	-14.30	20230111	12920	9.44	20230516	16700	-15.33	20220805	12450	13.57	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
83	20230717	150611	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	0	3	0.00	102904850	7553	25.44	13780	13970	13480	18050	9730	13890	13624.37	3.71	0	-396	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2597	17.81	1.06	12	0.04	780.00	13120.00	16700	20220805	-16.83	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	16700	-16.83	20220805	12450	11.57	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
84	20230717	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13530	-360	5	-2.59	71573170	5277	17.77	13780	13780	13480	18050	9730	13890	13563.23	3.71	0	-157	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2530	17.35	1.03	12	0.03	780.00	13120.00	16700	20220805	-18.98	12450	20220928	8.67	16500	-18.00	20230111	12920	4.72	20230516	16700	-18.98	20220805	12450	8.67	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
85	20230717	130609	57	100.00	KOSDAQ		금융	N	N	N	N		N	13650	-240	5	-1.73	62914390	4637	15.62	13780	13780	13480	18050	9730	13890	13567.91	3.71	0	-145	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2552	17.50	1.04	12	0.02	780.00	13120.00	16700	20220805	-18.26	12450	20220928	9.64	16500	-17.27	20230111	12920	5.65	20230516	16700	-18.26	20220805	12450	9.64	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
86	20230717	120616	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	-130	5	-0.94	50606760	3729	12.56	13780	13780	13480	18050	9730	13890	13571.13	3.71	0	-167	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2573	17.64	1.05	12	0.02	780.00	13120.00	16700	20220805	-17.60	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	16700	-17.60	20220805	12450	10.52	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
87	20230717	110609	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	-390	5	-2.81	40538210	2994	10.08	13780	13780	13480	18050	9730	13890	13539.82	3.71	0	-31	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2524	17.31	1.03	12	0.02	780.00	13120.00	16700	20220805	-19.16	12450	20220928	8.43	16500	-18.18	20230111	12920	4.49	20230516	16700	-19.16	20220805	12450	8.43	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
88	20230717	100610	57	100.00	KOSDAQ		금융	N	N	N	N		N	13540	-350	5	-2.52	19556910	1442	4.86	13780	13780	13480	18050	9730	13890	13562.35	3.71	0	-117	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2532	17.36	1.03	12	0.01	780.00	13120.00	16700	20220805	-18.92	12450	20220928	8.76	16500	-17.94	20230111	12920	4.80	20230516	16700	-18.92	20220805	12450	8.76	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
89	20230717	090608	57	100.00	KOSDAQ		금융	N	N	N	N		N	13680	-210	5	-1.51	1577190	115	0.39	13780	13780	13680	18050	9730	13890	13714.70	3.71	0	-75	14636	14262	13716	13342	12796	13990	13070	103	4160	500	10000	10	1	18696628	2558	17.54	1.04	12	0.00	780.00	13120.00	16700	20220805	-18.08	12450	20220928	9.88	16500	-17.09	20230111	12920	5.88	20230516	16700	-18.08	20220805	12450	9.88	20220928	2.00	N	078070	500	103 억		694178	N	N	0	N	00	N
90	20230714	160609	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	-10	5	-0.07	399444430	29667	1217.36	13970	14090	13170	18070	9730	13900	13464.17	3.72	0	-841	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2597	17.81	1.06	12	0.16	780.00	13120.00	16700	20220805	-16.83	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	16700	-16.83	20220805	12450	11.57	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
91	20230714	150613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13410	-490	5	-3.53	337025500	25086	1029.38	13970	14090	13170	18070	9730	13900	13434.80	3.72	0	-799	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2507	17.19	1.02	12	0.13	780.00	13120.00	16700	20220805	-19.70	12450	20220928	7.71	16500	-18.73	20230111	12920	3.79	20230516	16700	-19.70	20220805	12450	7.71	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
92	20230714	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	13370	-530	5	-3.81	298718070	22223	911.90	13970	14090	13170	18070	9730	13900	13441.84	3.72	0	309	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2500	17.14	1.02	12	0.12	780.00	13120.00	16700	20220805	-19.94	12450	20220928	7.39	16500	-18.97	20230111	12920	3.48	20230516	16700	-19.94	20220805	12450	7.39	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
93	20230714	130605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-200	5	-1.44	60455200	4389	180.10	13970	14090	13700	18070	9730	13900	13774.25	3.72	0	-67	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2561	17.56	1.04	12	0.02	780.00	13120.00	16700	20220805	-17.96	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	16700	-17.96	20220805	12450	10.04	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
94	20230714	120607	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	-180	5	-1.29	48609740	3525	144.65	13970	14090	13710	18070	9730	13900	13790.00	3.72	0	20	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2565	17.59	1.05	12	0.02	780.00	13120.00	16700	20220805	-17.84	12450	20220928	10.20	16500	-16.85	20230111	12920	6.19	20230516	16700	-17.84	20220805	12450	10.20	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
95	20230714	110611	57	100.00	KOSDAQ		금융	N	N	N	N		N	13770	-130	5	-0.94	27835190	2013	82.60	13970	14090	13750	18070	9730	13900	13827.71	3.72	0	-100	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2575	17.65	1.05	12	0.01	780.00	13120.00	16700	20220805	-17.54	12450	20220928	10.60	16500	-16.55	20230111	12920	6.58	20230516	16700	-17.54	20220805	12450	10.60	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
96	20230714	100614	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	0	3	0.00	12378280	891	36.56	13970	14090	13840	18070	9730	13900	13892.57	3.72	0	-17	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2599	17.82	1.06	12	0.00	780.00	13120.00	16700	20220805	-16.77	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	16700	-16.77	20220805	12450	11.65	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
97	20230714	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	-50	5	-0.36	4652110	335	13.75	13970	14090	13850	18070	9730	13900	13886.90	3.72	0	-2	14060	13980	13890	13810	13720	13935	13765	103	4170	500	10000	10	1	18696628	2589	17.76	1.06	12	0.00	780.00	13120.00	16700	20220805	-17.07	12450	20220928	11.24	16500	-16.06	20230111	12920	7.20	20230516	16700	-17.07	20220805	12450	11.24	20220928	2.01	N	078070	500	103 억		695019	N	N	1	N	00	N
98	20230713	160607	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-70	5	-0.50	33709320	2433	18.79	13970	13970	13800	18160	9780	13970	13855.04	3.72	0	6	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2599	17.82	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.90	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	16700	-16.77	20220805	12450	11.65	20220928	2.01	N	078070	500	103 억		694986	N	N	1	N	00	N
99	20230713	150604	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-70	5	-0.50	23631260	1707	13.19	13970	13970	13800	18160	9780	13970	13843.74	3.72	0	7	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2599	17.82	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.90	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	16700	-16.77	20220805	12450	11.65	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
100	20230713	140603	57	100.00	KOSDAQ		금융	N	N	N	N		N	13800	-170	5	-1.22	18418740	1330	10.27	13970	13970	13800	18160	9780	13970	13848.68	3.72	0	17	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2580	17.69	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.41	12450	20220928	10.84	16500	-16.36	20230111	12920	6.81	20230516	16700	-17.37	20220805	12450	10.84	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
101	20230713	130606	57	100.00	KOSDAQ		금융	N	N	N	N		N	13910	-60	5	-0.43	15985900	1154	8.91	13970	13970	13800	18160	9780	13970	13852.60	3.72	0	-4	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2601	17.83	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.85	12450	20220928	11.73	16500	-15.70	20230111	12920	7.66	20230516	16700	-16.71	20220805	12450	11.73	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
102	20230713	120601	57	100.00	KOSDAQ		금융	N	N	N	N		N	13940	-30	5	-0.21	15513740	1120	8.65	13970	13970	13800	18160	9780	13970	13851.55	3.72	0	-4	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2606	17.87	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.70	12450	20220928	11.97	16500	-15.52	20230111	12920	7.89	20230516	16700	-16.53	20220805	12450	11.97	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
103	20230713	110606	57	100.00	KOSDAQ		금융	N	N	N	N		N	13940	-30	5	-0.21	13518980	976	7.54	13970	13970	13800	18160	9780	13970	13851.41	3.72	0	-14	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2606	17.87	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.70	12450	20220928	11.97	16500	-15.52	20230111	12920	7.89	20230516	16700	-16.53	20220805	12450	11.97	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
104	20230713	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-70	5	-0.50	9550420	690	5.33	13970	13970	13800	18160	9780	13970	13841.19	3.72	0	-8	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2599	17.82	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.90	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	16700	-16.77	20220805	12450	11.65	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
105	20230713	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	13970	0	3	0.00	391160	28	0.22	13970	13970	13970	18160	9780	13970	13970.00	3.72	0	-27	14263	14116	13883	13736	13503	14190	13810	103	4190	500	10050	10	1	18696628	2612	17.91	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.54	12450	20220928	12.21	16500	-15.33	20230111	12920	8.13	20230516	16700	-16.35	20220805	12450	12.21	20220928	2.01	N	078070	500	103 억		694986	N	N	0	N	00	N
106	20230712	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	13970	300	2	2.19	178493050	12944	692.93	13670	14030	13650	17770	9570	13670	13789.64	3.72	0	-314	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2612	17.91	1.06	12	0.07	780.00	13120.00	19550	20220712	-28.54	12450	20220928	12.21	16500	-15.33	20230111	12920	8.13	20230516	19550	-28.54	20220712	12450	12.21	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
107	20230712	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	310	2	2.27	166391490	12078	646.57	13670	14030	13650	17770	9570	13670	13776.41	3.72	0	-180	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2614	17.92	1.07	12	0.06	780.00	13120.00	19550	20220712	-28.49	12450	20220928	12.29	16500	-15.27	20230111	12920	8.20	20230516	19550	-28.49	20220712	12450	12.29	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
108	20230712	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	13920	250	2	1.83	141590930	10300	551.39	13670	13920	13650	17770	9570	13670	13746.69	3.72	0	26	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2603	17.85	1.06	12	0.06	780.00	13120.00	19550	20220712	-28.80	12450	20220928	11.81	16500	-15.64	20230111	12920	7.74	20230516	19550	-28.80	20220712	12450	11.81	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
109	20230712	130559	57	100.00	KOSDAQ		금융	N	N	N	N		N	13660	-10	5	-0.07	55044530	4017	215.04	13670	13790	13650	17770	9570	13670	13702.90	3.72	0	0	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2554	17.51	1.04	12	0.02	780.00	13120.00	19550	20220712	-30.13	12450	20220928	9.72	16500	-17.21	20230111	12920	5.73	20230516	19550	-30.13	20220712	12450	9.72	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
110	20230712	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	70	2	0.51	45991050	3356	179.66	13670	13790	13650	17770	9570	13670	13704.13	3.72	0	0	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2569	17.62	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
111	20230712	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	13710	40	2	0.29	40601810	2962	158.57	13670	13790	13650	17770	9570	13670	13707.57	3.72	0	0	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2563	17.58	1.04	12	0.02	780.00	13120.00	19550	20220712	-29.87	12450	20220928	10.12	16500	-16.91	20230111	12920	6.11	20230516	19550	-29.87	20220712	12450	10.12	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
112	20230712	100600	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	30	2	0.22	22031760	1608	86.08	13670	13790	13650	17770	9570	13670	13701.34	3.72	0	-4	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2561	17.56	1.04	12	0.01	780.00	13120.00	19550	20220712	-29.92	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	19550	-29.92	20220712	12450	10.04	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
113	20230712	090600	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	110	2	0.80	2792320	204	10.92	13670	13790	13670	17770	9570	13670	13687.84	3.72	0	-3	13823	13746	13653	13576	13483	13700	13530	103	4100	500	9840	10	1	18696628	2576	17.67	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.51	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	19550	-29.51	20220712	12450	10.68	20220928	2.01	N	078070	500	103 억		695328	N	N	0	N	00	N
114	20230711	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-60	5	-0.44	24766200	1817	55.62	13730	13730	13560	17840	9620	13730	13630.27	3.72	0	-48	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2556	17.53	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.08	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	19550	-30.08	20220712	12450	9.80	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
115	20230711	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-60	5	-0.44	21717990	1594	48.79	13730	13730	13560	17840	9620	13730	13624.84	3.72	0	-38	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2556	17.53	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.08	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	19550	-30.08	20220712	12450	9.80	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
116	20230711	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	13660	-70	5	-0.51	19973680	1466	44.87	13730	13730	13560	17840	9620	13730	13624.61	3.72	0	-38	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2554	17.51	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.13	12450	20220928	9.72	16500	-17.21	20230111	12920	5.73	20230516	19550	-30.13	20220712	12450	9.72	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
117	20230711	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	13640	-90	5	-0.66	14605640	1073	32.84	13730	13730	13560	17840	9620	13730	13611.97	3.72	0	-20	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2550	17.49	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.23	12450	20220928	9.56	16500	-17.33	20230111	12920	5.57	20230516	19550	-30.23	20220712	12450	9.56	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
118	20230711	120555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-60	5	-0.44	11630910	854	26.14	13730	13730	13560	17840	9620	13730	13619.33	3.72	0	-17	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2556	17.53	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.08	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	19550	-30.08	20220712	12450	9.80	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
119	20230711	110556	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-60	5	-0.44	9042070	664	20.32	13730	13730	13560	17840	9620	13730	13617.58	3.72	0	-17	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2556	17.53	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.08	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	19550	-30.08	20220712	12450	9.80	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
120	20230711	100555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13690	-40	5	-0.29	8100610	595	18.21	13730	13730	13560	17840	9620	13730	13614.47	3.72	0	-15	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2560	17.55	1.04	12	0.00	780.00	13120.00	19550	20220712	-29.97	12450	20220928	9.96	16500	-17.03	20230111	12920	5.96	20230516	19550	-29.97	20220712	12450	9.96	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
121	20230711	090554	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	0	3	0.00	906180	66	2.02	13730	13730	13730	17840	9620	13730	13730.00	3.72	0	-2	13956	13842	13726	13612	13496	13900	13670	103	4110	500	9880	10	1	18696628	2567	17.60	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.77	12450	20220928	10.28	16500	-16.79	20230111	12920	6.27	20230516	19550	-29.77	20220712	12450	10.28	20220928	2.01	N	078070	500	103 억		695374	N	N	0	N	00	N
122	20230710	160550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	-120	5	-0.87	44672530	3265	67.72	13700	13840	13610	18000	9700	13850	13682.25	3.72	0	50	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2567	17.60	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.77	12450	20220928	10.28	16500	-16.79	20230111	12920	6.27	20230516	19550	-29.77	20220712	12450	10.28	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
123	20230710	150550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13630	-220	5	-1.59	22323210	1632	33.85	13700	13840	13610	18000	9700	13850	13678.44	3.72	0	79	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2548	17.47	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.28	12450	20220928	9.48	16500	-17.39	20230111	12920	5.50	20230516	19550	-30.28	20220712	12450	9.48	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
124	20230710	140544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13710	-140	5	-1.01	17496290	1279	26.53	13700	13840	13610	18000	9700	13850	13679.66	3.72	0	84	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2563	17.58	1.04	12	0.01	780.00	13120.00	19550	20220712	-29.87	12450	20220928	10.12	16500	-16.91	20230111	12920	6.11	20230516	19550	-29.87	20220712	12450	10.12	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
125	20230710	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	-130	5	-0.94	14386280	1052	21.82	13700	13840	13610	18000	9700	13850	13675.17	3.72	0	98	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2565	17.59	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.82	12450	20220928	10.20	16500	-16.85	20230111	12920	6.19	20230516	19550	-29.82	20220712	12450	10.20	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
126	20230710	120551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	-120	5	-0.87	13087290	957	19.85	13700	13840	13610	18000	9700	13850	13675.33	3.72	0	98	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2567	17.60	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.77	12450	20220928	10.28	16500	-16.79	20230111	12920	6.27	20230516	19550	-29.77	20220712	12450	10.28	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
127	20230710	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-150	5	-1.08	10337630	756	15.68	13700	13840	13610	18000	9700	13850	13674.11	3.72	0	98	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2561	17.56	1.04	12	0.00	780.00	13120.00	19550	20220712	-29.92	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	19550	-29.92	20220712	12450	10.04	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
128	20230710	100551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-180	5	-1.30	10117860	740	15.35	13700	13840	13610	18000	9700	13850	13672.78	3.72	0	100	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2556	17.53	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.08	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	19550	-30.08	20220712	12450	9.80	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
129	20230710	090546	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-150	5	-1.08	753480	55	1.14	13700	13700	13680	18000	9700	13850	13699.64	3.72	0	18	14176	14012	13766	13602	13356	14095	13685	103	4150	500	9970	10	1	18696628	2561	17.56	1.04	12	0.00	780.00	13120.00	19550	20220712	-29.92	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	19550	-29.92	20220712	12450	10.04	20220928	2.02	N	078070	500	103 억		695324	N	N	0	N	00	N
130	20230707	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	70	2	0.51	51350030	3758	92.52	13660	13930	13520	17910	9650	13780	13664.19	3.72	0	31	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2589	17.76	1.06	12	0.02	780.00	13120.00	19550	20220712	-29.16	12450	20220928	11.24	16500	-16.06	20230111	12920	7.20	20230516	19550	-29.16	20220712	12450	11.24	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
131	20230707	150545	57	100.00	KOSDAQ		금융	N	N	N	N		N	13640	-140	5	-1.02	19148110	1409	34.69	13660	13720	13520	17910	9650	13780	13589.86	3.72	0	83	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2550	17.49	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.23	12450	20220928	9.56	16500	-17.33	20230111	12920	5.57	20230516	19550	-30.23	20220712	12450	9.56	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
132	20230707	140554	57	100.00	KOSDAQ		금융	N	N	N	N		N	13650	-130	5	-0.94	16777920	1235	30.40	13660	13720	13520	17910	9650	13780	13585.36	3.72	0	83	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2552	17.50	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.18	12450	20220928	9.64	16500	-17.27	20230111	12920	5.65	20230516	19550	-30.18	20220712	12450	9.64	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
133	20230707	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	13620	-160	5	-1.16	15732130	1158	28.51	13660	13720	13520	17910	9650	13780	13585.60	3.72	0	106	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2546	17.46	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.33	12450	20220928	9.40	16500	-17.45	20230111	12920	5.42	20230516	19550	-30.33	20220712	12450	9.40	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
134	20230707	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13550	-230	5	-1.67	14389710	1059	26.07	13660	13720	13520	17910	9650	13780	13588.02	3.72	0	113	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2533	17.37	1.03	12	0.01	780.00	13120.00	19550	20220712	-30.69	12450	20220928	8.84	16500	-17.88	20230111	12920	4.88	20230516	19550	-30.69	20220712	12450	8.84	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
135	20230707	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13670	-110	5	-0.80	8061650	592	14.57	13660	13720	13550	17910	9650	13780	13617.65	3.72	0	80	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2556	17.53	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.08	12450	20220928	9.80	16500	-17.15	20230111	12920	5.80	20230516	19550	-30.08	20220712	12450	9.80	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
136	20230707	100544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	-60	5	-0.44	4718860	346	8.52	13660	13720	13600	17910	9650	13780	13638.32	3.72	0	56	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2565	17.59	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.82	12450	20220928	10.20	16500	-16.85	20230111	12920	6.19	20230516	19550	-29.82	20220712	12450	10.20	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
137	20230707	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13680	-100	5	-0.73	505820	37	0.91	13660	13680	13660	17910	9650	13780	13670.81	3.72	0	18	13946	13862	13716	13632	13486	13905	13675	103	4130	500	9920	10	1	18696628	2558	17.54	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.03	12450	20220928	9.88	16500	-17.09	20230111	12920	5.88	20230516	19550	-30.03	20220712	12450	9.88	20220928	2.02	N	078070	500	103 억		695293	N	N	0	N	00	N
138	20230706	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	40	2	0.29	54400350	3960	161.11	13610	13800	13570	17860	9620	13740	13737.34	3.72	0	-66	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2576	17.67	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.51	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	19550	-29.51	20220712	12450	10.68	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
139	20230706	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	10	2	0.07	18315470	1336	54.35	13610	13800	13570	17860	9620	13740	13709.18	3.72	0	-66	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2571	17.63	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.67	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	19550	-29.67	20220712	12450	10.44	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
140	20230706	140546	57	100.00	KOSDAQ		금융	N	N	N	N		N	13710	-30	5	-0.22	8565820	625	25.43	13610	13800	13590	17860	9620	13740	13705.31	3.72	0	-66	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2563	17.58	1.04	12	0.00	780.00	13120.00	19550	20220712	-29.87	12450	20220928	10.12	16500	-16.91	20230111	12920	6.11	20230516	19550	-29.87	20220712	12450	10.12	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
141	20230706	130546	57	100.00	KOSDAQ		금융	N	N	N	N		N	13610	-130	5	-0.95	7324150	534	21.72	13610	13800	13610	17860	9620	13740	13715.64	3.72	0	-66	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2545	17.45	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.38	12450	20220928	9.32	16500	-17.52	20230111	12920	5.34	20230516	19550	-30.38	20220712	12450	9.32	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
142	20230706	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	20	2	0.15	5337810	389	15.83	13610	13800	13610	17860	9620	13740	13721.88	3.72	0	-67	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2573	17.64	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
143	20230706	110549	57	100.00	KOSDAQ		금융	N	N	N	N		N	13730	-10	5	-0.07	4952980	361	14.69	13610	13800	13610	17860	9620	13740	13720.17	3.72	0	-66	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2567	17.60	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.77	12450	20220928	10.28	16500	-16.79	20230111	12920	6.27	20230516	19550	-29.77	20220712	12450	10.28	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
144	20230706	100544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	40	2	0.29	3894010	284	11.55	13610	13800	13610	17860	9620	13740	13711.30	3.72	0	-66	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2576	17.67	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.51	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	19550	-29.51	20220712	12450	10.68	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
145	20230706	090545	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	0	3	0.00	1649370	121	4.92	13610	13740	13610	17860	9620	13740	13631.16	3.72	0	-17	14066	13902	13736	13572	13406	13905	13575	103	4120	500	9890	10	1	18696628	2569	17.62	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695356	N	N	1	N	00	N
146	20230705	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	0	3	0.00	33675920	2457	59.30	13740	13900	13570	17860	9620	13740	13706.11	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2569	17.62	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695393	N	N	1	N	00	N
147	20230705	150541	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	0	3	0.00	32933960	2403	58.00	13740	13900	13570	17860	9620	13740	13705.35	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2569	17.62	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
148	20230705	140535	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	0	3	0.00	32384480	2363	57.04	13740	13900	13570	17860	9620	13740	13704.82	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2569	17.62	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
149	20230705	130537	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	0	3	0.00	29812010	2175	52.50	13740	13900	13570	17860	9620	13740	13706.67	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2569	17.62	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
150	20230705	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	40	2	0.29	29591720	2159	52.11	13740	13900	13570	17860	9620	13740	13706.22	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2576	17.67	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.51	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	19550	-29.51	20220712	12450	10.68	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
151	20230705	110541	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	40	2	0.29	29564170	2157	52.06	13740	13900	13570	17860	9620	13740	13706.15	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2576	17.67	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.51	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	19550	-29.51	20220712	12450	10.68	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
152	20230705	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	10	2	0.07	20745760	1514	36.54	13740	13900	13570	17860	9620	13740	13702.62	3.72	0	-41	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2571	17.63	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.67	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	19550	-29.67	20220712	12450	10.44	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
153	20230705	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	160	2	1.16	1940950	141	3.40	13740	13900	13740	17860	9620	13740	13765.60	3.72	0	-6	14100	13920	13710	13530	13320	14010	13620	103	4120	500	9890	10	1	18696628	2599	17.82	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.90	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	19550	-28.90	20220712	12450	11.65	20220928	2.03	N	078070	500	103 억		695393	N	N	0	N	00	N
154	20230704	160534	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	-20	5	-0.15	55783640	4085	241.43	13670	13890	13500	17880	9640	13760	13655.66	3.72	0	-191	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2569	17.62	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
155	20230704	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	13720	-40	5	-0.29	34063300	2495	147.46	13670	13890	13500	17880	9640	13760	13652.63	3.72	0	-187	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2565	17.59	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.82	12450	20220928	10.20	16500	-16.85	20230111	12920	6.19	20230516	19550	-29.82	20220712	12450	10.20	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
156	20230704	140533	57	100.00	KOSDAQ		금융	N	N	N	N		N	13710	-50	5	-0.36	27475380	2012	118.91	13670	13890	13500	17880	9640	13760	13655.76	3.72	0	-167	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2563	17.58	1.04	12	0.01	780.00	13120.00	19550	20220712	-29.87	12450	20220928	10.12	16500	-16.91	20230111	12920	6.11	20230516	19550	-29.87	20220712	12450	10.12	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
157	20230704	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-10	5	-0.07	20380900	1492	88.18	13670	13890	13500	17880	9640	13760	13660.12	3.72	0	-150	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2571	17.63	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.67	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	19550	-29.67	20220712	12450	10.44	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
158	20230704	120530	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-10	5	-0.07	18860090	1381	81.62	13670	13890	13500	17880	9640	13760	13656.84	3.72	0	-122	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2571	17.63	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.67	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	19550	-29.67	20220712	12450	10.44	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
159	20230704	110526	57	100.00	KOSDAQ		금융	N	N	N	N		N	13740	-20	5	-0.15	18447800	1351	79.85	13670	13890	13500	17880	9640	13760	13654.92	3.72	0	-93	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2569	17.62	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.72	12450	20220928	10.36	16500	-16.73	20230111	12920	6.35	20230516	19550	-29.72	20220712	12450	10.36	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
160	20230704	100525	57	100.00	KOSDAQ		금융	N	N	N	N		N	13840	80	2	0.58	16980860	1244	73.52	13670	13890	13500	17880	9640	13760	13650.21	3.72	0	-50	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2588	17.74	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.21	12450	20220928	11.16	16500	-16.12	20230111	12920	7.12	20230516	19550	-29.21	20220712	12450	11.16	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
161	20230704	090524	57	100.00	KOSDAQ		금융	N	N	N	N		N	13620	-140	5	-1.02	9128830	673	39.78	13670	13700	13500	17880	9640	13760	13564.38	3.72	0	-2	13966	13862	13746	13642	13526	13915	13695	103	4120	500	9900	10	1	18696628	2546	17.46	1.04	12	0.00	780.00	13120.00	19550	20220712	-30.33	12450	20220928	9.40	16500	-17.45	20230111	12920	5.42	20230516	19550	-30.33	20220712	12450	9.40	20220928	2.03	N	078070	500	103 억		695584	N	N	1	N	00	N
162	20230703	160517	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	0	3	0.00	21879470	1596	55.59	13630	13850	13630	17880	9640	13760	13708.94	3.72	0	-53	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2573	17.64	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.04	N	078070	500	103 억		695637	N	N	1	N	00	N
163	20230703	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-10	5	-0.07	19333870	1411	49.15	13630	13850	13630	17880	9640	13760	13702.25	3.72	0	-53	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2571	17.63	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.67	12450	20220928	10.44	16500	-16.67	20230111	12920	6.42	20230516	19550	-29.67	20220712	12450	10.44	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N
164	20230703	140523	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	0	3	0.00	16475710	1202	41.87	13630	13850	13630	17880	9640	13760	13706.91	3.72	0	-49	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2573	17.64	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N
165	20230703	130520	57	100.00	KOSDAQ		금융	N	N	N	N		N	13790	30	2	0.22	7667780	558	19.44	13630	13850	13630	17880	9640	13760	13741.54	3.72	0	-19	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2578	17.68	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.46	12450	20220928	10.76	16500	-16.42	20230111	12920	6.73	20230516	19550	-29.46	20220712	12450	10.76	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N
166	20230703	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	50	2	0.36	5348360	389	13.55	13630	13850	13630	17880	9640	13760	13749.00	3.72	0	-16	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2582	17.71	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.36	12450	20220928	10.92	16500	-16.30	20230111	12920	6.89	20230516	19550	-29.36	20220712	12450	10.92	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N
167	20230703	110519	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	70	2	0.51	5044970	367	12.78	13630	13850	13630	17880	9640	13760	13746.51	3.72	0	-7	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2586	17.73	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.26	12450	20220928	11.08	16500	-16.18	20230111	12920	7.04	20230516	19550	-29.26	20220712	12450	11.08	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N
168	20230703	100513	57	100.00	KOSDAQ		금융	N	N	N	N		N	13840	80	2	0.58	1395330	102	3.55	13630	13850	13630	17880	9640	13760	13679.71	3.72	0	-2	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2588	17.74	1.05	12	0.00	780.00	13120.00	19550	20220712	-29.21	12450	20220928	11.16	16500	-16.12	20230111	12920	7.12	20230516	19550	-29.21	20220712	12450	11.16	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N
169	20230703	090517	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	90	2	0.65	1091130	80	2.79	13630	13850	13630	17880	9640	13760	13639.12	3.72	0	-2	14093	13926	13713	13546	13333	14010	13630	103	4120	500	9900	10	1	18696628	2589	17.76	1.06	12	0.00	780.00	13120.00	19550	20220712	-29.16	12450	20220928	11.24	16500	-16.06	20230111	12920	7.20	20230516	19550	-29.16	20220712	12450	11.24	20220928	2.04	N	078070	500	103 억		695637	N	N	0	N	00	N