KissMeData/190650/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	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	-130	5	-2.01	88492630	14041	104.98	6430	6430	6250	8390	4530	6460	6302.44	1.48	0	117	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	404	-14.62	0.46	03	0.22	-433.00	13824.00	12450	20230203	-49.16	5800	20230726	9.14	12450	-49.16	20230203	5800	9.14	20230726	12450	-49.16	20230203	5800	9.14	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
3	20230731	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6300	-160	5	-2.48	81343880	12908	96.51	6430	6430	6250	8390	4530	6460	6301.82	1.48	0	122	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	402	-14.55	0.46	03	0.20	-433.00	13824.00	12450	20230203	-49.40	5800	20230726	8.62	12450	-49.40	20230203	5800	8.62	20230726	12450	-49.40	20230203	5800	8.62	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
4	20230731	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6290	-170	5	-2.63	73300520	11628	86.94	6430	6430	6250	8390	4530	6460	6303.79	1.48	0	127	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	402	-14.53	0.46	03	0.18	-433.00	13824.00	12450	20230203	-49.48	5800	20230726	8.45	12450	-49.48	20230203	5800	8.45	20230726	12450	-49.48	20230203	5800	8.45	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
5	20230731	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6290	-170	5	-2.63	64314020	10200	76.26	6430	6430	6250	8390	4530	6460	6305.30	1.48	0	703	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	402	-14.53	0.46	03	0.16	-433.00	13824.00	12450	20230203	-49.48	5800	20230726	8.45	12450	-49.48	20230203	5800	8.45	20230726	12450	-49.48	20230203	5800	8.45	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
6	20230731	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	6290	-170	5	-2.63	63961780	10144	75.84	6430	6430	6250	8390	4530	6460	6305.38	1.48	0	703	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	402	-14.53	0.46	03	0.16	-433.00	13824.00	12450	20230203	-49.48	5800	20230726	8.45	12450	-49.48	20230203	5800	8.45	20230726	12450	-49.48	20230203	5800	8.45	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
7	20230731	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	6300	-160	5	-2.48	59934860	9501	71.04	6430	6430	6250	8390	4530	6460	6308.27	1.48	0	708	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	402	-14.55	0.46	03	0.15	-433.00	13824.00	12450	20230203	-49.40	5800	20230726	8.62	12450	-49.40	20230203	5800	8.62	20230726	12450	-49.40	20230203	5800	8.62	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
8	20230731	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	6280	-180	5	-2.79	41832810	6614	49.45	6430	6430	6270	8390	4530	6460	6324.89	1.48	0	87	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	401	-14.50	0.45	03	0.10	-433.00	13824.00	12450	20230203	-49.56	5800	20230726	8.28	12450	-49.56	20230203	5800	8.28	20230726	12450	-49.56	20230203	5800	8.28	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
9	20230731	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-30	5	-0.46	6430	1	0.01	6430	6430	6430	8390	4530	6460	6430.00	1.48	0	0	6760	6610	6350	6200	5940	6685	6275	319	1930	5000	4260	10	1	6388000	411	-14.85	0.47	03	0.00	-433.00	13824.00	12450	20230203	-48.35	5800	20230726	10.86	12450	-48.35	20230203	5800	10.86	20230726	12450	-48.35	20230203	5800	10.86	20230726	2.41	N	190650	5000	319 억		94708	N	N	0	N	00	N
10	20230728	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	160	2	2.54	83778890	13375	113.72	6210	6500	6090	8190	4410	6300	6263.84	1.48	0	33	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	413	-14.92	0.47	03	0.21	-433.00	13824.00	12450	20230203	-48.11	5800	20230726	11.38	12450	-48.11	20230203	5800	11.38	20230726	12450	-48.11	20230203	5800	11.38	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
11	20230728	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	6390	90	2	1.43	68937520	11048	93.94	6210	6500	6090	8190	4410	6300	6239.82	1.48	0	197	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	408	-14.76	0.46	03	0.17	-433.00	13824.00	12450	20230203	-48.67	5800	20230726	10.17	12450	-48.67	20230203	5800	10.17	20230726	12450	-48.67	20230203	5800	10.17	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
12	20230728	140912	57	100.00	KOSDAQ		금융	N	N	N	N		N	6280	-20	5	-0.32	38287890	6192	52.65	6210	6280	6090	8190	4410	6300	6183.44	1.48	0	-67	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	401	-14.50	0.45	03	0.10	-433.00	13824.00	12450	20230203	-49.56	5800	20230726	8.28	12450	-49.56	20230203	5800	8.28	20230726	12450	-49.56	20230203	5800	8.28	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
13	20230728	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	6280	-20	5	-0.32	34697240	5620	47.79	6210	6280	6090	8190	4410	6300	6173.89	1.48	0	-67	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	401	-14.50	0.45	03	0.09	-433.00	13824.00	12450	20230203	-49.56	5800	20230726	8.28	12450	-49.56	20230203	5800	8.28	20230726	12450	-49.56	20230203	5800	8.28	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
14	20230728	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6280	-20	5	-0.32	32373660	5250	44.64	6210	6280	6090	8190	4410	6300	6166.41	1.48	0	27	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	401	-14.50	0.45	03	0.08	-433.00	13824.00	12450	20230203	-49.56	5800	20230726	8.28	12450	-49.56	20230203	5800	8.28	20230726	12450	-49.56	20230203	5800	8.28	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
15	20230728	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6250	-50	5	-0.79	27187330	4419	37.57	6210	6280	6090	8190	4410	6300	6152.37	1.48	0	33	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	399	-14.43	0.45	03	0.07	-433.00	13824.00	12450	20230203	-49.80	5800	20230726	7.76	12450	-49.80	20230203	5800	7.76	20230726	12450	-49.80	20230203	5800	7.76	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
16	20230728	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6170	-130	5	-2.06	19081240	3109	26.43	6210	6280	6090	8190	4410	6300	6137.42	1.48	0	1156	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	394	-14.25	0.45	03	0.05	-433.00	13824.00	12450	20230203	-50.44	5800	20230726	6.38	12450	-50.44	20230203	5800	6.38	20230726	12450	-50.44	20230203	5800	6.38	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
17	20230728	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-120	5	-1.90	5951010	959	8.15	6210	6210	6180	8190	4410	6300	6205.43	1.48	0	23	6580	6440	6250	6110	5920	6510	6180	319	1890	5000	4150	10	1	6388000	395	-14.27	0.45	03	0.02	-433.00	13824.00	12450	20230203	-50.36	5800	20230726	6.55	12450	-50.36	20230203	5800	6.55	20230726	12450	-50.36	20230203	5800	6.55	20230726	2.48	N	190650	5000	319 억		94676	N	N	0	N	00	N
18	20230727	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	6300	100	2	1.61	73344420	11689	36.55	6060	6390	6060	8060	4340	6200	6272.89	1.49	-1876	-409	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	402	-14.55	0.46	03	0.18	-433.00	13824.00	12450	20230203	-49.40	5800	20230726	8.62	12450	-49.40	20230203	5800	8.62	20230726	12450	-49.40	20230203	5800	8.62	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
19	20230727	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	6310	110	2	1.77	59470940	9487	29.66	6060	6390	6060	8060	4340	6200	6268.68	1.49	-1876	399	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	403	-14.57	0.46	03	0.15	-433.00	13824.00	12450	20230203	-49.32	5800	20230726	8.79	12450	-49.32	20230203	5800	8.79	20230726	12450	-49.32	20230203	5800	8.79	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
20	20230727	140906	57	100.00	KOSDAQ		금융	N	N	N	N		N	6350	150	2	2.42	51331150	8192	25.61	6060	6390	6060	8060	4340	6200	6266.01	1.49	-1876	586	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	406	-14.67	0.46	03	0.13	-433.00	13824.00	12450	20230203	-49.00	5800	20230726	9.48	12450	-49.00	20230203	5800	9.48	20230726	12450	-49.00	20230203	5800	9.48	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
21	20230727	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	6360	160	2	2.58	41721010	6672	20.86	6060	6380	6060	8060	4340	6200	6253.15	1.49	-1876	-111	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	406	-14.69	0.46	03	0.10	-433.00	13824.00	12450	20230203	-48.92	5800	20230726	9.66	12450	-48.92	20230203	5800	9.66	20230726	12450	-48.92	20230203	5800	9.66	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
22	20230727	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6340	140	2	2.26	35232220	5650	17.67	6060	6350	6060	8060	4340	6200	6235.79	1.49	-1876	-6	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	405	-14.64	0.46	03	0.09	-433.00	13824.00	12450	20230203	-49.08	5800	20230726	9.31	12450	-49.08	20230203	5800	9.31	20230726	12450	-49.08	20230203	5800	9.31	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
23	20230727	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	6270	70	2	1.13	30759510	4935	15.43	6060	6350	6060	8060	4340	6200	6232.93	1.49	-1876	-5	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	401	-14.48	0.45	03	0.08	-433.00	13824.00	12450	20230203	-49.64	5800	20230726	8.10	12450	-49.64	20230203	5800	8.10	20230726	12450	-49.64	20230203	5800	8.10	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
24	20230727	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	130	2	2.10	27412920	4405	13.77	6060	6330	6060	8060	4340	6200	6223.14	1.49	-1876	39	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	404	-14.62	0.46	03	0.07	-433.00	13824.00	12450	20230203	-49.16	5800	20230726	9.14	12450	-49.16	20230203	5800	9.14	20230726	12450	-49.16	20230203	5800	9.14	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
25	20230727	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	-70	5	-1.13	3599210	591	1.85	6060	6200	6060	8060	4340	6200	6090.03	1.49	-1876	91	6493	6346	6073	5926	5653	6420	6000	319	1860	5000	4090	10	1	6388000	392	-14.16	0.44	03	0.01	-433.00	13824.00	12450	20230203	-50.76	5800	20230726	5.69	12450	-50.76	20230203	5800	5.69	20230726	12450	-50.76	20230203	5800	5.69	20230726	2.42	N	190650	5000	319 억		95085	N	N	0	N	00	N
26	20230726	160905	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6200	0	3	0.00	191288140	31969	131.30	6150	6220	5800	8060	4340	6200	5983.55	1.52	0	-1925	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	396	-14.32	0.45	03	0.50	-433.00	13824.00	12450	20230203	-50.20	5800	20230726	6.90	12450	-50.20	20230203	5800	6.90	20230726	12450	-50.20	20230203	5800	6.90	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
27	20230726	150910	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6140	-60	5	-0.97	168244580	28145	115.59	6150	6220	5840	8060	4340	6200	5977.78	1.52	0	-1924	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	392	-14.18	0.44	03	0.44	-433.00	13824.00	12450	20230203	-50.68	5840	20230726	5.14	12450	-50.68	20230203	5840	5.14	20230726	12450	-50.68	20230203	5840	5.14	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
28	20230726	140903	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5960	-240	5	-3.87	143445140	24039	98.73	6150	6220	5840	8060	4340	6200	5967.18	1.52	0	-1388	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	381	-13.76	0.43	03	0.38	-433.00	13824.00	12450	20230203	-52.13	5840	20230726	2.05	12450	-52.13	20230203	5840	2.05	20230726	12450	-52.13	20230203	5840	2.05	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
29	20230726	130901	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5930	-270	5	-4.35	131080850	21946	90.13	6150	6220	5840	8060	4340	6200	5972.88	1.52	0	-895	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	379	-13.70	0.43	03	0.34	-433.00	13824.00	12450	20230203	-52.37	5840	20230726	1.54	12450	-52.37	20230203	5840	1.54	20230726	12450	-52.37	20230203	5840	1.54	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
30	20230726	120904	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5940	-260	5	-4.19	122414860	20484	84.13	6150	6220	5840	8060	4340	6200	5976.12	1.52	0	-546	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	379	-13.72	0.43	03	0.32	-433.00	13824.00	12450	20230203	-52.29	5840	20230726	1.71	12450	-52.29	20230203	5840	1.71	20230726	12450	-52.29	20230203	5840	1.71	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
31	20230726	110859	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5890	-310	5	-5.00	105619770	17633	72.42	6150	6220	5870	8060	4340	6200	5989.89	1.52	0	-587	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	376	-13.60	0.43	03	0.28	-433.00	13824.00	12450	20230203	-52.69	5870	20230726	0.34	12450	-52.69	20230203	5870	0.34	20230726	12450	-52.69	20230203	5870	0.34	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
32	20230726	100906	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5940	-260	5	-4.19	43612570	7275	29.88	6150	6220	5930	8060	4340	6200	5994.85	1.52	0	-274	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	379	-13.72	0.43	03	0.11	-433.00	13824.00	12450	20230203	-52.29	5930	20230726	0.17	12450	-52.29	20230203	5930	0.17	20230726	12450	-52.29	20230203	5930	0.17	20230726	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
33	20230726	090900	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	0	3	0.00	3556890	580	2.38	6150	6220	6060	8060	4340	6200	6132.57	1.52	0	-212	6540	6370	6150	5980	5760	6260	5870	319	1860	5000	4090	10	1	6388000	396	-14.32	0.45	03	0.01	-433.00	13824.00	12450	20230203	-50.20	5930	20230725	4.55	12450	-50.20	20230203	5930	4.55	20230725	12450	-50.20	20230203	5930	4.55	20230725	2.37	N	190650	5000	319 억		96961	N	N	0	N	00	N
34	20230725	160857	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6200	-90	5	-1.43	146936300	24314	144.19	6320	6320	5930	8170	4410	6290	6043.28	1.55	0	-1880	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	396	-14.32	0.45	03	0.38	-433.00	13824.00	12450	20230203	-50.20	5930	20230725	4.55	12450	-50.20	20230203	5930	4.55	20230725	12450	-50.20	20230203	5930	4.55	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
35	20230725	150847	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6050	-240	5	-3.82	129224970	21406	126.95	6320	6320	5930	8170	4410	6290	6036.86	1.55	0	-1534	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	386	-13.97	0.44	03	0.34	-433.00	13824.00	12450	20230203	-51.41	5930	20230725	2.02	12450	-51.41	20230203	5930	2.02	20230725	12450	-51.41	20230203	5930	2.02	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
36	20230725	140847	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5930	-360	5	-5.72	108727090	17984	106.65	6320	6320	5930	8170	4410	6290	6045.77	1.55	0	-704	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	379	-13.70	0.43	03	0.28	-433.00	13824.00	12450	20230203	-52.37	5930	20230725	0.00	12450	-52.37	20230203	5930	0.00	20230725	12450	-52.37	20230203	5930	0.00	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
37	20230725	130856	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6000	-290	5	-4.61	94231360	15546	92.20	6320	6320	5950	8170	4410	6290	6061.45	1.55	0	-613	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	383	-13.86	0.43	03	0.24	-433.00	13824.00	12450	20230203	-51.81	5950	20230725	0.84	12450	-51.81	20230203	5950	0.84	20230725	12450	-51.81	20230203	5950	0.84	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
38	20230725	120856	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6000	-290	5	-4.61	80971110	13330	79.05	6320	6320	5980	8170	4410	6290	6074.35	1.55	0	-602	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	383	-13.86	0.43	03	0.21	-433.00	13824.00	12450	20230203	-51.81	5980	20230725	0.33	12450	-51.81	20230203	5980	0.33	20230725	12450	-51.81	20230203	5980	0.33	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
39	20230725	110854	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6020	-270	5	-4.29	72455510	11910	70.63	6320	6320	5980	8170	4410	6290	6083.59	1.55	0	-592	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	385	-13.90	0.44	03	0.19	-433.00	13824.00	12450	20230203	-51.65	5980	20230725	0.67	12450	-51.65	20230203	5980	0.67	20230725	12450	-51.65	20230203	5980	0.67	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
40	20230725	100852	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6100	-190	5	-3.02	20643510	3334	19.77	6320	6320	6100	8170	4410	6290	6191.81	1.55	0	-248	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	390	-14.09	0.44	03	0.05	-433.00	13824.00	12450	20230203	-51.00	6100	20230725	0.00	12450	-51.00	20230203	6100	0.00	20230725	12450	-51.00	20230203	6100	0.00	20230725	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
41	20230725	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	6290	0	3	0.00	1231770	195	1.16	6320	6320	6290	8170	4410	6290	6316.77	1.55	0	-143	6670	6480	6350	6160	6030	6415	6095	319	1880	5000	4150	10	1	6388000	402	-14.53	0.46	03	0.00	-433.00	13824.00	12450	20230203	-49.48	6220	20230724	1.13	12450	-49.48	20230203	6220	1.13	20230724	12450	-49.48	20230203	6220	1.13	20230724	2.35	N	190650	5000	319 억		98844	N	N	0	N	00	N
42	20230724	160854	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6290	-220	5	-3.38	106142710	16862	250.62	6540	6540	6220	8460	4560	6510	6294.80	1.63	0	-5595	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	402	-14.53	0.46	03	0.26	-433.00	13824.00	12450	20230203	-49.48	6220	20230724	1.13	12450	-49.48	20230203	6220	1.13	20230724	12450	-49.48	20230203	6220	1.13	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
43	20230724	150851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6300	-210	5	-3.23	95237320	15129	224.87	6540	6540	6220	8460	4560	6510	6295.02	1.63	0	-5595	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	402	-14.55	0.46	03	0.24	-433.00	13824.00	12450	20230203	-49.40	6220	20230724	1.29	12450	-49.40	20230203	6220	1.29	20230724	12450	-49.40	20230203	6220	1.29	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
44	20230724	140848	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6260	-250	5	-3.84	83306010	13225	196.57	6540	6540	6220	8460	4560	6510	6299.13	1.63	0	-5595	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	400	-14.46	0.45	03	0.21	-433.00	13824.00	12450	20230203	-49.72	6220	20230724	0.64	12450	-49.72	20230203	6220	0.64	20230724	12450	-49.72	20230203	6220	0.64	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
45	20230724	130850	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6260	-250	5	-3.84	75291860	11941	177.48	6540	6540	6220	8460	4560	6510	6305.32	1.63	0	-4997	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	400	-14.46	0.45	03	0.19	-433.00	13824.00	12450	20230203	-49.72	6220	20230724	0.64	12450	-49.72	20230203	6220	0.64	20230724	12450	-49.72	20230203	6220	0.64	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
46	20230724	120851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6240	-270	5	-4.15	64680030	10243	152.24	6540	6540	6220	8460	4560	6510	6314.56	1.63	0	-4736	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	399	-14.41	0.45	03	0.16	-433.00	13824.00	12450	20230203	-49.88	6220	20230724	0.32	12450	-49.88	20230203	6220	0.32	20230724	12450	-49.88	20230203	6220	0.32	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
47	20230724	110855	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6300	-210	5	-3.23	56938310	9005	133.84	6540	6540	6220	8460	4560	6510	6322.97	1.63	0	-4116	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	402	-14.55	0.46	03	0.14	-433.00	13824.00	12450	20230203	-49.40	6220	20230724	1.29	12450	-49.40	20230203	6220	1.29	20230724	12450	-49.40	20230203	6220	1.29	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
48	20230724	100846	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6290	-220	5	-3.38	37977620	5985	88.96	6540	6540	6270	8460	4560	6510	6345.47	1.63	0	-3973	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	402	-14.53	0.46	03	0.09	-433.00	13824.00	12450	20230203	-49.48	6270	20230724	0.32	12450	-49.48	20230203	6270	0.32	20230724	12450	-49.48	20230203	6270	0.32	20230724	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
49	20230724	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6410	-100	5	-1.54	1840010	285	4.24	6540	6540	6390	8460	4560	6510	6456.18	1.63	0	-240	6610	6560	6460	6410	6310	6585	6435	319	1950	5000	4290	10	1	6388000	409	-14.80	0.46	03	0.00	-433.00	13824.00	12450	20230203	-48.51	6360	20230721	0.79	12450	-48.51	20230203	6360	0.79	20230721	12450	-48.51	20230203	6360	0.79	20230721	2.37	N	190650	5000	319 억		104440	N	N	0	N	00	N
50	20230721	160841	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6510	40	2	0.62	43216710	6728	108.87	6470	6510	6360	8410	4530	6470	6423.36	1.65	0	-831	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	416	-15.03	0.47	03	0.11	-433.00	13824.00	12450	20230203	-47.71	6360	20230721	2.36	12450	-47.71	20230203	6360	2.36	20230721	12450	-47.71	20230203	6360	2.36	20230721	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
51	20230721	150844	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6440	-30	5	-0.46	38207700	5956	96.38	6470	6510	6360	8410	4530	6470	6414.99	1.65	0	-688	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	411	-14.87	0.47	03	0.09	-433.00	13824.00	12450	20230203	-48.27	6360	20230721	1.26	12450	-48.27	20230203	6360	1.26	20230721	12450	-48.27	20230203	6360	1.26	20230721	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
52	20230721	140841	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6380	-90	5	-1.39	24974320	3888	62.91	6470	6510	6360	8410	4530	6470	6423.44	1.65	0	-510	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	408	-14.73	0.46	03	0.06	-433.00	13824.00	12450	20230203	-48.76	6360	20230721	0.31	12450	-48.76	20230203	6360	0.31	20230721	12450	-48.76	20230203	6360	0.31	20230721	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
53	20230721	130844	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6410	-60	5	-0.93	18325530	2846	46.05	6470	6510	6380	8410	4530	6470	6439.05	1.65	0	-435	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	409	-14.80	0.46	03	0.04	-433.00	13824.00	12450	20230203	-48.51	6380	20230721	0.47	12450	-48.51	20230203	6380	0.47	20230721	12450	-48.51	20230203	6380	0.47	20230721	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
54	20230721	120855	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-40	5	-0.62	10632810	1646	26.63	6470	6510	6410	8410	4530	6470	6459.79	1.65	0	-156	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	411	-14.85	0.47	03	0.03	-433.00	13824.00	12450	20230203	-48.35	6400	20230719	0.47	12450	-48.35	20230203	6400	0.47	20230719	12450	-48.35	20230203	6400	0.47	20230719	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
55	20230721	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-10	5	-0.15	7663340	1185	19.17	6470	6510	6410	8410	4530	6470	6466.95	1.65	0	-128	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	413	-14.92	0.47	03	0.02	-433.00	13824.00	12450	20230203	-48.11	6400	20230719	0.94	12450	-48.11	20230203	6400	0.94	20230719	12450	-48.11	20230203	6400	0.94	20230719	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
56	20230721	100849	57	100.00	KOSDAQ		금융	N	N	N	N		N	6480	10	2	0.15	4056190	627	10.15	6470	6510	6410	8410	4530	6470	6469.20	1.65	0	-101	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	414	-14.97	0.47	03	0.01	-433.00	13824.00	12450	20230203	-47.95	6400	20230719	1.25	12450	-47.95	20230203	6400	1.25	20230719	12450	-47.95	20230203	6400	1.25	20230719	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
57	20230721	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	0	3	0.00	1058880	164	2.65	6470	6470	6410	8410	4530	6470	6456.59	1.65	0	0	6610	6540	6480	6410	6350	6575	6445	319	1940	5000	4270	10	1	6388000	413	-14.94	0.47	03	0.00	-433.00	13824.00	12450	20230203	-48.03	6400	20230719	1.09	12450	-48.03	20230203	6400	1.09	20230719	12450	-48.03	20230203	6400	1.09	20230719	2.40	N	190650	5000	319 억		105271	N	N	0	N	00	N
58	20230720	160840	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	-10	5	-0.15	39707750	6138	59.88	6430	6550	6420	8420	4540	6480	6469.17	1.66	0	-550	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	413	-14.94	0.47	03	0.10	-433.00	13824.00	12450	20230203	-48.03	6400	20230719	1.09	12450	-48.03	20230203	6400	1.09	20230719	12450	-48.03	20230203	6400	1.09	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
59	20230720	150840	57	100.00	KOSDAQ		금융	N	N	N	N		N	6490	10	2	0.15	31190000	4822	47.04	6430	6550	6420	8420	4540	6480	6468.27	1.66	0	-550	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	415	-14.99	0.47	03	0.08	-433.00	13824.00	12450	20230203	-47.87	6400	20230719	1.41	12450	-47.87	20230203	6400	1.41	20230719	12450	-47.87	20230203	6400	1.41	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
60	20230720	140838	57	100.00	KOSDAQ		금융	N	N	N	N		N	6520	40	2	0.62	24574580	3800	37.07	6430	6550	6420	8420	4540	6480	6466.99	1.66	0	-550	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	416	-15.06	0.47	03	0.06	-433.00	13824.00	12450	20230203	-47.63	6400	20230719	1.88	12450	-47.63	20230203	6400	1.88	20230719	12450	-47.63	20230203	6400	1.88	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
61	20230720	130839	57	100.00	KOSDAQ		금융	N	N	N	N		N	6520	40	2	0.62	21383100	3310	32.29	6430	6550	6420	8420	4540	6480	6460.15	1.66	0	-397	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	416	-15.06	0.47	03	0.05	-433.00	13824.00	12450	20230203	-47.63	6400	20230719	1.88	12450	-47.63	20230203	6400	1.88	20230719	12450	-47.63	20230203	6400	1.88	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
62	20230720	120845	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-20	5	-0.31	17989700	2789	27.21	6430	6520	6420	8420	4540	6480	6450.23	1.66	0	-307	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	413	-14.92	0.47	03	0.04	-433.00	13824.00	12450	20230203	-48.11	6400	20230719	0.94	12450	-48.11	20230203	6400	0.94	20230719	12450	-48.11	20230203	6400	0.94	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
63	20230720	110843	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	-30	5	-0.46	12217770	1897	18.51	6430	6520	6420	8420	4540	6480	6440.57	1.66	0	-435	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	412	-14.90	0.47	03	0.03	-433.00	13824.00	12450	20230203	-48.19	6400	20230719	0.78	12450	-48.19	20230203	6400	0.78	20230719	12450	-48.19	20230203	6400	0.78	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
64	20230720	100834	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	20	2	0.31	11478180	1783	17.40	6430	6500	6420	8420	4540	6480	6437.57	1.66	0	-436	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	415	-15.01	0.47	03	0.03	-433.00	13824.00	12450	20230203	-47.79	6400	20230719	1.56	12450	-47.79	20230203	6400	1.56	20230719	12450	-47.79	20230203	6400	1.56	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
65	20230720	090835	57	100.00	KOSDAQ		금융	N	N	N	N		N	6420	-60	5	-0.93	6967230	1083	10.57	6430	6480	6420	8420	4540	6480	6433.27	1.66	0	-436	6586	6532	6466	6412	6346	6500	6380	319	1940	5000	4270	10	1	6388000	410	-14.83	0.46	03	0.02	-433.00	13824.00	12450	20230203	-48.43	6400	20230719	0.31	12450	-48.43	20230203	6400	0.31	20230719	12450	-48.43	20230203	6400	0.31	20230719	2.43	N	190650	5000	319 억		105816	N	N	0	N	00	N
66	20230719	160851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6480	-20	5	-0.31	65926640	10249	69.47	6500	6520	6400	8450	4550	6500	6432.35	1.67	0	-1038	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	414	-14.97	0.47	03	0.16	-433.00	13824.00	12450	20230203	-47.95	6400	20230719	1.25	12450	-47.95	20230203	6400	1.25	20230719	12450	-47.95	20230203	6400	1.25	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
67	20230719	150851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6420	-80	5	-1.23	51269110	7976	54.06	6500	6520	6400	8450	4550	6500	6427.92	1.67	0	-910	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	410	-14.83	0.46	03	0.12	-433.00	13824.00	12450	20230203	-48.43	6400	20230719	0.31	12450	-48.43	20230203	6400	0.31	20230719	12450	-48.43	20230203	6400	0.31	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
68	20230719	140852	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6440	-60	5	-0.92	37978290	5906	40.03	6500	6520	6400	8450	4550	6500	6430.46	1.67	0	-895	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	411	-14.87	0.47	03	0.09	-433.00	13824.00	12450	20230203	-48.27	6400	20230719	0.62	12450	-48.27	20230203	6400	0.62	20230719	12450	-48.27	20230203	6400	0.62	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
69	20230719	130842	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6420	-80	5	-1.23	37714660	5865	39.75	6500	6520	6400	8450	4550	6500	6430.46	1.67	0	-893	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	410	-14.83	0.46	03	0.09	-433.00	13824.00	12450	20230203	-48.43	6400	20230719	0.31	12450	-48.43	20230203	6400	0.31	20230719	12450	-48.43	20230203	6400	0.31	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
70	20230719	120855	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6400	-100	5	-1.54	35203680	5476	37.12	6500	6520	6400	8450	4550	6500	6428.72	1.67	0	-750	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	409	-14.78	0.46	03	0.09	-433.00	13824.00	12450	20230203	-48.59	6400	20230719	0.00	12450	-48.59	20230203	6400	0.00	20230719	12450	-48.59	20230203	6400	0.00	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
71	20230719	110853	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6470	-30	5	-0.46	14253970	2206	14.95	6500	6520	6410	8450	4550	6500	6461.46	1.67	0	-749	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	413	-14.94	0.47	03	0.03	-433.00	13824.00	12450	20230203	-48.03	6410	20230719	0.94	12450	-48.03	20230203	6410	0.94	20230719	12450	-48.03	20230203	6410	0.94	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
72	20230719	100846	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6440	-60	5	-0.92	14189310	2196	14.88	6500	6520	6410	8450	4550	6500	6461.43	1.67	0	-749	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	411	-14.87	0.47	03	0.03	-433.00	13824.00	12450	20230203	-48.27	6410	20230719	0.47	12450	-48.27	20230203	6410	0.47	20230719	12450	-48.27	20230203	6410	0.47	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
73	20230719	090846	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6470	-30	5	-0.46	3402970	525	3.56	6500	6520	6460	8450	4550	6500	6481.85	1.67	0	-230	6820	6660	6580	6420	6340	6620	6380	319	1950	5000	4290	10	1	6388000	413	-14.94	0.47	03	0.01	-433.00	13824.00	12450	20230203	-48.03	6460	20230719	0.15	12450	-48.03	20230203	6460	0.15	20230719	12450	-48.03	20230203	6460	0.15	20230719	2.43	N	190650	5000	319 억		106848	N	N	0	N	00	N
74	20230718	160845	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6500	-260	5	-3.85	96213480	14631	166.56	6690	6740	6500	8780	4740	6760	6579.43	1.71	0	-2414	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	415	-15.01	0.47	03	0.23	-433.00	13824.00	12450	20230203	-47.79	6500	20230718	0.00	12450	-47.79	20230203	6500	0.00	20230718	12450	-47.79	20230203	6500	0.00	20230718	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
75	20230718	150843	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6570	-190	5	-2.81	70765980	10716	121.99	6690	6740	6510	8780	4740	6760	6603.77	1.71	0	-2410	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	420	-15.17	0.48	03	0.17	-433.00	13824.00	12450	20230203	-47.23	6510	20230718	0.92	12450	-47.23	20230203	6510	0.92	20230718	12450	-47.23	20230203	6510	0.92	20230718	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
76	20230718	140839	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6590	-170	5	-2.51	60307450	9124	103.87	6690	6740	6510	8780	4740	6760	6609.76	1.71	0	-2110	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	421	-15.22	0.48	03	0.14	-433.00	13824.00	12450	20230203	-47.07	6510	20230718	1.23	12450	-47.07	20230203	6510	1.23	20230718	12450	-47.07	20230203	6510	1.23	20230718	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
77	20230718	130841	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6580	-180	5	-2.66	52428060	7927	90.24	6690	6740	6510	8780	4740	6760	6613.86	1.71	0	-1682	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	420	-15.20	0.48	03	0.12	-433.00	13824.00	12450	20230203	-47.15	6510	20230718	1.08	12450	-47.15	20230203	6510	1.08	20230718	12450	-47.15	20230203	6510	1.08	20230718	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
78	20230718	120848	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6610	-150	5	-2.22	34098690	5135	58.46	6690	6740	6510	8780	4740	6760	6640.45	1.71	0	-1790	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	422	-15.27	0.48	03	0.08	-433.00	13824.00	12450	20230203	-46.91	6510	20230718	1.54	12450	-46.91	20230203	6510	1.54	20230718	12450	-46.91	20230203	6510	1.54	20230718	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
79	20230718	110848	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6600	-160	5	-2.37	32056370	4825	54.93	6690	6740	6510	8780	4740	6760	6643.81	1.71	0	-1723	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	422	-15.24	0.48	03	0.08	-433.00	13824.00	12450	20230203	-46.99	6510	20230718	1.38	12450	-46.99	20230203	6510	1.38	20230718	12450	-46.99	20230203	6510	1.38	20230718	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
80	20230718	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-70	5	-1.04	8482070	1265	14.40	6690	6740	6690	8780	4740	6760	6705.19	1.71	0	-578	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	427	-15.45	0.48	03	0.02	-433.00	13824.00	12450	20230203	-46.27	6530	20230707	2.45	12450	-46.27	20230203	6530	2.45	20230707	12450	-46.27	20230203	6530	2.45	20230707	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
81	20230718	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-50	5	-0.74	730420	109	1.24	6690	6710	6690	8780	4740	6760	6701.10	1.71	0	0	6880	6820	6750	6690	6620	6785	6655	319	2020	5000	4460	10	1	6388000	429	-15.50	0.49	03	0.00	-433.00	13824.00	12450	20230203	-46.10	6530	20230707	2.76	12450	-46.10	20230203	6530	2.76	20230707	12450	-46.10	20230203	6530	2.76	20230707	2.44	N	190650	5000	319 억		109259	N	N	0	N	00	N
82	20230717	160840	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-120	5	-1.74	59065670	8782	76.10	6810	6810	6680	8940	4820	6880	6725.77	1.73	0	-1233	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	432	-15.61	0.49	03	0.14	-433.00	13824.00	12450	20230203	-45.70	6530	20230707	3.52	12450	-45.70	20230203	6530	3.52	20230707	12450	-45.70	20230203	6530	3.52	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
83	20230717	150837	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-140	5	-2.03	47613810	7086	61.40	6810	6810	6680	8940	4820	6880	6719.42	1.73	0	-1229	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	431	-15.57	0.49	03	0.11	-433.00	13824.00	12450	20230203	-45.86	6530	20230707	3.22	12450	-45.86	20230203	6530	3.22	20230707	12450	-45.86	20230203	6530	3.22	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
84	20230717	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-140	5	-2.03	41987170	6248	54.14	6810	6810	6680	8940	4820	6880	6720.10	1.73	0	-1229	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	431	-15.57	0.49	03	0.10	-433.00	13824.00	12450	20230203	-45.86	6530	20230707	3.22	12450	-45.86	20230203	6530	3.22	20230707	12450	-45.86	20230203	6530	3.22	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
85	20230717	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-150	5	-2.18	28954310	4303	37.29	6810	6810	6690	8940	4820	6880	6728.87	1.73	0	-1093	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	430	-15.54	0.49	03	0.07	-433.00	13824.00	12450	20230203	-45.94	6530	20230707	3.06	12450	-45.94	20230203	6530	3.06	20230707	12450	-45.94	20230203	6530	3.06	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
86	20230717	120842	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-150	5	-2.18	28243840	4197	36.37	6810	6810	6690	8940	4820	6880	6729.53	1.73	0	-1086	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	430	-15.54	0.49	03	0.07	-433.00	13824.00	12450	20230203	-45.94	6530	20230707	3.06	12450	-45.94	20230203	6530	3.06	20230707	12450	-45.94	20230203	6530	3.06	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
87	20230717	110833	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-140	5	-2.03	24568870	3651	31.64	6810	6810	6690	8940	4820	6880	6729.35	1.73	0	-540	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	431	-15.57	0.49	03	0.06	-433.00	13824.00	12450	20230203	-45.86	6530	20230707	3.22	12450	-45.86	20230203	6530	3.22	20230707	12450	-45.86	20230203	6530	3.22	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
88	20230717	100833	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-130	5	-1.89	10864260	1605	13.91	6810	6810	6720	8940	4820	6880	6769.01	1.73	0	-678	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	431	-15.59	0.49	03	0.03	-433.00	13824.00	12450	20230203	-45.78	6530	20230707	3.37	12450	-45.78	20230203	6530	3.37	20230707	12450	-45.78	20230203	6530	3.37	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
89	20230717	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-130	5	-1.89	8760910	1293	11.20	6810	6810	6720	8940	4820	6880	6775.65	1.73	0	-715	7126	7002	6906	6782	6686	6955	6735	319	2060	5000	4540	10	1	6388000	431	-15.59	0.49	03	0.02	-433.00	13824.00	12450	20230203	-45.78	6530	20230707	3.37	12450	-45.78	20230203	6530	3.37	20230707	12450	-45.78	20230203	6530	3.37	20230707	2.48	N	190650	5000	319 억		110489	N	N	0	N	00	N
90	20230714	160832	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-100	5	-1.43	72994690	10614	136.18	7030	7030	6810	9070	4890	6980	6877.00	1.75	0	-1057	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	439	-15.89	0.50	03	0.17	-433.00	13824.00	12450	20230203	-44.74	6530	20230707	5.36	12450	-44.74	20230203	6530	5.36	20230707	12450	-44.74	20230203	6530	5.36	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
91	20230714	150835	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-90	5	-1.29	62966090	9157	117.49	7030	7030	6810	9070	4890	6980	6876.28	1.75	0	-1057	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	440	-15.91	0.50	03	0.14	-433.00	13824.00	12450	20230203	-44.66	6530	20230707	5.51	12450	-44.66	20230203	6530	5.51	20230707	12450	-44.66	20230203	6530	5.51	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
92	20230714	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-70	5	-1.00	52324710	7611	97.65	7030	7030	6810	9070	4890	6980	6874.88	1.75	0	-1381	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	441	-15.96	0.50	03	0.12	-433.00	13824.00	12450	20230203	-44.50	6530	20230707	5.82	12450	-44.50	20230203	6530	5.82	20230707	12450	-44.50	20230203	6530	5.82	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
93	20230714	130827	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-90	5	-1.29	51360910	7471	95.86	7030	7030	6810	9070	4890	6980	6874.70	1.75	0	-1381	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	440	-15.91	0.50	03	0.12	-433.00	13824.00	12450	20230203	-44.66	6530	20230707	5.51	12450	-44.66	20230203	6530	5.51	20230707	12450	-44.66	20230203	6530	5.51	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
94	20230714	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-90	5	-1.29	48267450	7022	90.09	7030	7030	6810	9070	4890	6980	6873.75	1.75	0	-1310	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	440	-15.91	0.50	03	0.11	-433.00	13824.00	12450	20230203	-44.66	6530	20230707	5.51	12450	-44.66	20230203	6530	5.51	20230707	12450	-44.66	20230203	6530	5.51	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
95	20230714	110838	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-70	5	-1.00	46195440	6720	86.22	7030	7030	6810	9070	4890	6980	6874.32	1.75	0	-1233	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	441	-15.96	0.50	03	0.11	-433.00	13824.00	12450	20230203	-44.50	6530	20230707	5.82	12450	-44.50	20230203	6530	5.82	20230707	12450	-44.50	20230203	6530	5.82	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
96	20230714	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	-150	5	-2.15	34760920	5049	64.78	7030	7030	6810	9070	4890	6980	6884.71	1.75	0	-1220	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	436	-15.77	0.49	03	0.08	-433.00	13824.00	12450	20230203	-45.14	6530	20230707	4.59	12450	-45.14	20230203	6530	4.59	20230707	12450	-45.14	20230203	6530	4.59	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
97	20230714	090835	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-130	5	-1.86	8145190	1174	15.06	7030	7030	6850	9070	4890	6980	6937.98	1.75	0	-39	7120	7050	6960	6890	6800	7060	6900	319	2090	5000	4600	10	1	6388000	438	-15.82	0.50	03	0.02	-433.00	13824.00	12450	20230203	-44.98	6530	20230707	4.90	12450	-44.98	20230203	6530	4.90	20230707	12450	-44.98	20230203	6530	4.90	20230707	2.51	N	190650	5000	319 억		111540	N	N	0	N	00	N
98	20230713	160830	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	0	3	0.00	54278160	7794	77.67	6980	7030	6870	9070	4890	6980	6964.10	1.73	0	1336	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	446	-16.12	0.50	03	0.12	-433.00	13824.00	12450	20230203	-43.94	6530	20230707	6.89	12450	-43.94	20230203	6530	6.89	20230707	12450	-43.94	20230203	6530	6.89	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
99	20230713	150826	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	-20	5	-0.29	48033810	6895	68.71	6980	7030	6870	9070	4890	6980	6966.47	1.73	0	1336	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	445	-16.07	0.50	03	0.11	-433.00	13824.00	12450	20230203	-44.10	6530	20230707	6.58	12450	-44.10	20230203	6530	6.58	20230707	12450	-44.10	20230203	6530	6.58	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
100	20230713	140825	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-10	5	-0.14	45991700	6602	65.79	6980	7030	6870	9070	4890	6980	6966.33	1.73	0	1424	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	445	-16.10	0.50	03	0.10	-433.00	13824.00	12450	20230203	-44.02	6530	20230707	6.74	12450	-44.02	20230203	6530	6.74	20230707	12450	-44.02	20230203	6530	6.74	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
101	20230713	130829	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	0	3	0.00	43544090	6251	62.29	6980	7030	6870	9070	4890	6980	6965.94	1.73	0	1425	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	446	-16.12	0.50	03	0.10	-433.00	13824.00	12450	20230203	-43.94	6530	20230707	6.89	12450	-43.94	20230203	6530	6.89	20230707	12450	-43.94	20230203	6530	6.89	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
102	20230713	120825	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	0	3	0.00	41510880	5960	59.39	6980	7030	6870	9070	4890	6980	6964.91	1.73	0	1425	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	446	-16.12	0.50	03	0.09	-433.00	13824.00	12450	20230203	-43.94	6530	20230707	6.89	12450	-43.94	20230203	6530	6.89	20230707	12450	-43.94	20230203	6530	6.89	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
103	20230713	110828	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	20	2	0.29	40659320	5838	58.18	6980	7030	6870	9070	4890	6980	6964.60	1.73	0	1424	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	447	-16.17	0.51	03	0.09	-433.00	13824.00	12450	20230203	-43.78	6530	20230707	7.20	12450	-43.78	20230203	6530	7.20	20230707	12450	-43.78	20230203	6530	7.20	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
104	20230713	100823	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	0	3	0.00	39184400	5627	56.07	6980	7030	6870	9070	4890	6980	6963.64	1.73	0	1321	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	446	-16.12	0.50	03	0.09	-433.00	13824.00	12450	20230203	-43.94	6530	20230707	6.89	12450	-43.94	20230203	6530	6.89	20230707	12450	-43.94	20230203	6530	6.89	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
105	20230713	090817	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-70	5	-1.00	9598190	1386	13.81	6980	7020	6910	9070	4890	6980	6925.10	1.73	0	246	7220	7100	6930	6810	6640	7160	6870	319	2090	5000	4600	10	1	6388000	441	-15.96	0.50	03	0.02	-433.00	13824.00	12450	20230203	-44.50	6530	20230707	5.82	12450	-44.50	20230203	6530	5.82	20230707	12450	-44.50	20230203	6530	5.82	20230707	2.54	N	190650	5000	319 억		110204	N	N	0	N	00	N
106	20230712	160821	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	150	2	2.20	69385090	10028	179.75	6770	7050	6760	8870	4790	6830	6919.14	1.71	0	773	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	446	-16.12	0.50	03	0.16	-433.00	13824.00	12450	20230203	-43.94	6530	20230707	6.89	12450	-43.94	20230203	6530	6.89	20230707	12450	-43.94	20230203	6530	6.89	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
107	20230712	150816	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	120	2	1.76	66928130	9676	173.44	6770	7050	6760	8870	4790	6830	6916.92	1.71	0	773	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	444	-16.05	0.50	03	0.15	-433.00	13824.00	12450	20230203	-44.18	6530	20230707	6.43	12450	-44.18	20230203	6530	6.43	20230707	12450	-44.18	20230203	6530	6.43	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
108	20230712	140814	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	160	2	2.34	59016830	8535	152.98	6770	7050	6760	8870	4790	6830	6914.68	1.71	0	770	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	447	-16.14	0.51	03	0.13	-433.00	13824.00	12450	20230203	-43.86	6530	20230707	7.04	12450	-43.86	20230203	6530	7.04	20230707	12450	-43.86	20230203	6530	7.04	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
109	20230712	130816	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	180	2	2.64	49020980	7104	127.33	6770	7050	6760	8870	4790	6830	6900.48	1.71	0	816	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	448	-16.19	0.51	03	0.11	-433.00	13824.00	12450	20230203	-43.69	6530	20230707	7.35	12450	-43.69	20230203	6530	7.35	20230707	12450	-43.69	20230203	6530	7.35	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
110	20230712	120820	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	210	2	3.07	40635970	5911	105.95	6770	7040	6760	8870	4790	6830	6874.64	1.71	0	1024	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	450	-16.26	0.51	03	0.09	-433.00	13824.00	12450	20230203	-43.45	6530	20230707	7.81	12450	-43.45	20230203	6530	7.81	20230707	12450	-43.45	20230203	6530	7.81	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
111	20230712	110819	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	40	2	0.59	22877540	3352	60.08	6770	6890	6760	8870	4790	6830	6825.04	1.71	0	282	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	439	-15.87	0.50	03	0.05	-433.00	13824.00	12450	20230203	-44.82	6530	20230707	5.21	12450	-44.82	20230203	6530	5.21	20230707	12450	-44.82	20230203	6530	5.21	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
112	20230712	100819	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-40	5	-0.59	8504440	1253	22.46	6770	6850	6760	8870	4790	6830	6787.26	1.71	0	441	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	434	-15.68	0.49	03	0.02	-433.00	13824.00	12450	20230203	-45.46	6530	20230707	3.98	12450	-45.46	20230203	6530	3.98	20230707	12450	-45.46	20230203	6530	3.98	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
113	20230712	090820	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-40	5	-0.59	4096620	605	10.84	6770	6790	6760	8870	4790	6830	6771.27	1.71	0	97	6976	6902	6766	6692	6556	6940	6730	319	2040	5000	4500	10	1	6388000	434	-15.68	0.49	03	0.01	-433.00	13824.00	12450	20230203	-45.46	6530	20230707	3.98	12450	-45.46	20230203	6530	3.98	20230707	12450	-45.46	20230203	6530	3.98	20230707	2.62	N	190650	5000	319 억		109423	N	N	0	N	00	N
114	20230711	160808	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	170	2	2.55	36132490	5378	37.43	6660	6840	6630	8650	4670	6660	6718.57	1.69	0	1708	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	436	-15.77	0.49	03	0.08	-433.00	13824.00	12450	20230203	-45.14	6530	20230707	4.59	12450	-45.14	20230203	6530	4.59	20230707	12450	-45.14	20230203	6530	4.59	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
115	20230711	150805	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	100	2	1.50	32241500	4808	33.46	6660	6840	6630	8650	4670	6660	6705.80	1.69	0	1744	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	432	-15.61	0.49	03	0.08	-433.00	13824.00	12450	20230203	-45.70	6530	20230707	3.52	12450	-45.70	20230203	6530	3.52	20230707	12450	-45.70	20230203	6530	3.52	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
116	20230711	140800	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	140	2	2.10	31282190	4667	32.48	6660	6800	6630	8650	4670	6660	6702.85	1.69	0	1752	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	434	-15.70	0.49	03	0.07	-433.00	13824.00	12450	20230203	-45.38	6530	20230707	4.13	12450	-45.38	20230203	6530	4.13	20230707	12450	-45.38	20230203	6530	4.13	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
117	20230711	130752	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	90	2	1.35	21254080	3179	22.12	6660	6760	6630	8650	4670	6660	6685.78	1.69	0	1804	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	431	-15.59	0.49	03	0.05	-433.00	13824.00	12450	20230203	-45.78	6530	20230707	3.37	12450	-45.78	20230203	6530	3.37	20230707	12450	-45.78	20230203	6530	3.37	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
118	20230711	120810	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	60	2	0.90	18729850	2804	19.51	6660	6760	6630	8650	4670	6660	6679.69	1.69	0	1804	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	429	-15.52	0.49	03	0.04	-433.00	13824.00	12450	20230203	-46.02	6530	20230707	2.91	12450	-46.02	20230203	6530	2.91	20230707	12450	-46.02	20230203	6530	2.91	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
119	20230711	110815	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	70	2	1.05	18299220	2740	19.07	6660	6760	6630	8650	4670	6660	6678.55	1.69	0	1805	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	430	-15.54	0.49	03	0.04	-433.00	13824.00	12450	20230203	-45.94	6530	20230707	3.06	12450	-45.94	20230203	6530	3.06	20230707	12450	-45.94	20230203	6530	3.06	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
120	20230711	100812	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	90	2	1.35	16101670	2414	16.80	6660	6760	6630	8650	4670	6660	6670.12	1.69	0	1822	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	431	-15.59	0.49	03	0.04	-433.00	13824.00	12450	20230203	-45.78	6530	20230707	3.37	12450	-45.78	20230203	6530	3.37	20230707	12450	-45.78	20230203	6530	3.37	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
121	20230711	090810	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-30	5	-0.45	13792860	2071	14.41	6660	6670	6630	8650	4670	6660	6660.00	1.69	0	1738	6893	6776	6703	6586	6513	6740	6550	319	1990	5000	4390	10	1	6388000	424	-15.31	0.48	03	0.03	-433.00	13824.00	12450	20230203	-46.75	6530	20230707	1.53	12450	-46.75	20230203	6530	1.53	20230707	12450	-46.75	20230203	6530	1.53	20230707	2.69	N	190650	5000	319 억		107716	N	N	0	N	00	N
122	20230710	160803	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-120	5	-1.77	96537640	14359	79.81	6690	6820	6630	8810	4750	6780	6723.47	1.66	0	1448	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	425	-15.38	0.48	03	0.22	-433.00	13824.00	12450	20230203	-46.51	6530	20230707	1.99	12450	-46.51	20230203	6530	1.99	20230707	12450	-46.51	20230203	6530	1.99	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
123	20230710	150805	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	0	3	0.00	82910810	12324	68.50	6690	6820	6630	8810	4750	6780	6727.59	1.66	0	840	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	433	-15.66	0.49	03	0.19	-433.00	13824.00	12450	20230203	-45.54	6530	20230707	3.83	12450	-45.54	20230203	6530	3.83	20230707	12450	-45.54	20230203	6530	3.83	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
124	20230710	140758	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	0	3	0.00	66613670	9915	55.11	6690	6820	6630	8810	4750	6780	6718.47	1.66	0	768	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	433	-15.66	0.49	03	0.16	-433.00	13824.00	12450	20230203	-45.54	6530	20230707	3.83	12450	-45.54	20230203	6530	3.83	20230707	12450	-45.54	20230203	6530	3.83	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
125	20230710	130748	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-30	5	-0.44	56515330	8414	46.77	6690	6820	6630	8810	4750	6780	6716.82	1.66	0	527	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	431	-15.59	0.49	03	0.13	-433.00	13824.00	12450	20230203	-45.78	6530	20230707	3.37	12450	-45.78	20230203	6530	3.37	20230707	12450	-45.78	20230203	6530	3.37	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
126	20230710	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	0	3	0.00	55306510	8235	45.77	6690	6820	6630	8810	4750	6780	6716.03	1.66	0	449	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	433	-15.66	0.49	03	0.13	-433.00	13824.00	12450	20230203	-45.54	6530	20230707	3.83	12450	-45.54	20230203	6530	3.83	20230707	12450	-45.54	20230203	6530	3.83	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
127	20230710	110805	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-50	5	-0.74	41651120	6207	34.50	6690	6820	6630	8810	4750	6780	6710.35	1.66	0	1098	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	430	-15.54	0.49	03	0.10	-433.00	13824.00	12450	20230203	-45.94	6530	20230707	3.06	12450	-45.94	20230203	6530	3.06	20230707	12450	-45.94	20230203	6530	3.06	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
128	20230710	100807	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	10	2	0.15	15129160	2241	12.46	6690	6820	6680	8810	4750	6780	6751.08	1.66	0	-92	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	434	-15.68	0.49	03	0.04	-433.00	13824.00	12450	20230203	-45.46	6530	20230707	3.98	12450	-45.46	20230203	6530	3.98	20230707	12450	-45.46	20230203	6530	3.98	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
129	20230710	090758	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-20	5	-0.29	5504430	821	4.56	6690	6760	6680	8810	4750	6780	6704.54	1.66	0	21	7040	6910	6720	6590	6400	6815	6495	319	2030	5000	4470	10	1	6388000	432	-15.61	0.49	03	0.01	-433.00	13824.00	12450	20230203	-45.70	6530	20230707	3.52	12450	-45.70	20230203	6530	3.52	20230707	12450	-45.70	20230203	6530	3.52	20230707	2.69	N	190650	5000	319 억		106268	N	N	0	N	00	N
130	20230707	160757	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6780	-90	5	-1.31	119692500	17884	122.15	6810	6850	6530	8930	4810	6870	6692.71	1.65	0	585	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	433	-15.66	0.49	03	0.28	-433.00	13824.00	12450	20230203	-45.54	6530	20230707	3.83	12450	-45.54	20230203	6530	3.83	20230707	12450	-45.54	20230203	6530	3.83	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
131	20230707	150757	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6610	-260	5	-3.78	102555170	15336	104.75	6810	6850	6530	8930	4810	6870	6687.22	1.65	0	709	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	422	-15.27	0.48	03	0.24	-433.00	13824.00	12450	20230203	-46.91	6530	20230707	1.23	12450	-46.91	20230203	6530	1.23	20230707	12450	-46.91	20230203	6530	1.23	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
132	20230707	140811	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6720	-150	5	-2.18	80189920	11976	81.80	6810	6850	6530	8930	4810	6870	6695.89	1.65	0	720	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	429	-15.52	0.49	03	0.19	-433.00	13824.00	12450	20230203	-46.02	6530	20230707	2.91	12450	-46.02	20230203	6530	2.91	20230707	12450	-46.02	20230203	6530	2.91	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
133	20230707	130801	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6720	-150	5	-2.18	70821330	10579	72.26	6810	6850	6530	8930	4810	6870	6694.52	1.65	0	793	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	429	-15.52	0.49	03	0.17	-433.00	13824.00	12450	20230203	-46.02	6530	20230707	2.91	12450	-46.02	20230203	6530	2.91	20230707	12450	-46.02	20230203	6530	2.91	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
134	20230707	120806	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6660	-210	5	-3.06	69315260	10355	70.73	6810	6850	6530	8930	4810	6870	6693.89	1.65	0	845	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	425	-15.38	0.48	03	0.16	-433.00	13824.00	12450	20230203	-46.51	6530	20230707	1.99	12450	-46.51	20230203	6530	1.99	20230707	12450	-46.51	20230203	6530	1.99	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
135	20230707	110807	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6740	-130	5	-1.89	47706940	7120	48.63	6810	6850	6530	8930	4810	6870	6700.41	1.65	0	-70	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	431	-15.57	0.49	03	0.11	-433.00	13824.00	12450	20230203	-45.86	6530	20230707	3.22	12450	-45.86	20230203	6530	3.22	20230707	12450	-45.86	20230203	6530	3.22	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
136	20230707	100757	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6760	-110	5	-1.60	37243320	5561	37.98	6810	6850	6530	8930	4810	6870	6697.23	1.65	0	-195	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	432	-15.61	0.49	03	0.09	-433.00	13824.00	12450	20230203	-45.70	6530	20230707	3.52	12450	-45.70	20230203	6530	3.52	20230707	12450	-45.70	20230203	6530	3.52	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
137	20230707	090759	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6800	-70	5	-1.02	558300	82	0.56	6810	6810	6800	8930	4810	6870	6808.54	1.65	0	-1	7110	6990	6900	6780	6690	6945	6735	319	2060	5000	4530	10	1	6388000	434	-15.70	0.49	03	0.00	-433.00	13824.00	12450	20230203	-45.38	6800	20230707	0.00	12450	-45.38	20230203	6800	0.00	20230707	12450	-45.38	20230203	6800	0.00	20230707	2.73	N	190650	5000	319 억		105682	N	N	0	N	00	N
138	20230706	160758	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6870	-120	5	-1.72	100783820	14641	161.65	7020	7020	6810	9080	4900	6990	6883.67	1.72	0	-4104	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	439	-15.87	0.50	03	0.23	-433.00	13824.00	12450	20230203	-44.82	6810	20230706	0.88	12450	-44.82	20230203	6810	0.88	20230706	12450	-44.82	20230203	6810	0.88	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
139	20230706	150758	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6890	-100	5	-1.43	98507560	14309	157.99	7020	7020	6810	9080	4900	6990	6884.31	1.72	0	-4098	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	440	-15.91	0.50	03	0.22	-433.00	13824.00	12450	20230203	-44.66	6810	20230706	1.17	12450	-44.66	20230203	6810	1.17	20230706	12450	-44.66	20230203	6810	1.17	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
140	20230706	140759	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6920	-70	5	-1.00	98438660	14299	157.88	7020	7020	6810	9080	4900	6990	6884.30	1.72	0	-4108	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	442	-15.98	0.50	03	0.22	-433.00	13824.00	12450	20230203	-44.42	6810	20230706	1.62	12450	-44.42	20230203	6810	1.62	20230706	12450	-44.42	20230203	6810	1.62	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
141	20230706	130759	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6830	-160	5	-2.29	59049640	8593	94.88	7020	7020	6810	9080	4900	6990	6871.83	1.72	0	-3186	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	436	-15.77	0.49	03	0.13	-433.00	13824.00	12450	20230203	-45.14	6810	20230706	0.29	12450	-45.14	20230203	6810	0.29	20230706	12450	-45.14	20230203	6810	0.29	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
142	20230706	120750	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6870	-120	5	-1.72	46881540	6817	75.27	7020	7020	6810	9080	4900	6990	6877.15	1.72	0	-2850	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	439	-15.87	0.50	03	0.11	-433.00	13824.00	12450	20230203	-44.82	6810	20230706	0.88	12450	-44.82	20230203	6810	0.88	20230706	12450	-44.82	20230203	6810	0.88	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
143	20230706	110802	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6870	-120	5	-1.72	40042530	5826	64.33	7020	7020	6810	9080	4900	6990	6873.07	1.72	0	-2179	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	439	-15.87	0.50	03	0.09	-433.00	13824.00	12450	20230203	-44.82	6810	20230706	0.88	12450	-44.82	20230203	6810	0.88	20230706	12450	-44.82	20230203	6810	0.88	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
144	20230706	100758	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6890	-100	5	-1.43	34881740	5077	56.06	7020	7020	6810	9080	4900	6990	6870.54	1.72	0	-1973	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	440	-15.91	0.50	03	0.08	-433.00	13824.00	12450	20230203	-44.66	6810	20230706	1.17	12450	-44.66	20230203	6810	1.17	20230706	12450	-44.66	20230203	6810	1.17	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
145	20230706	090757	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6860	-130	5	-1.86	13724510	1986	21.93	7020	7020	6850	9080	4900	6990	6910.63	1.72	0	-1277	7183	7086	7003	6906	6823	7045	6865	319	2090	5000	4610	10	1	6388000	438	-15.84	0.50	03	0.03	-433.00	13824.00	12450	20230203	-44.90	6850	20230706	0.15	12450	-44.90	20230203	6850	0.15	20230706	12450	-44.90	20230203	6850	0.15	20230706	2.74	N	190650	5000	319 억		109777	N	N	0	N	00	N
146	20230705	160754	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6990	-10	5	-0.14	63166910	9056	112.82	7090	7100	6920	9100	4900	7000	6975.14	1.78	0	-3883	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	447	-16.14	0.51	03	0.14	-433.00	13824.00	12450	20230203	-43.86	6920	20230705	1.01	12450	-43.86	20230203	6920	1.01	20230705	12450	-43.86	20230203	6920	1.01	20230705	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
147	20230705	150750	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	6950	-50	5	-0.71	48779790	6986	87.03	7090	7100	6920	9100	4900	7000	6982.51	1.78	0	-3316	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	444	-16.05	0.50	03	0.11	-433.00	13824.00	12450	20230203	-44.18	6920	20230705	0.43	12450	-44.18	20230203	6920	0.43	20230705	12450	-44.18	20230203	6920	0.43	20230705	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
148	20230705	140742	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-70	5	-1.00	37974320	5432	67.67	7090	7100	6930	9100	4900	7000	6990.85	1.78	0	-2566	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	443	-16.00	0.50	03	0.09	-433.00	13824.00	12450	20230203	-44.34	6920	20230703	0.14	12450	-44.34	20230203	6920	0.14	20230703	12450	-44.34	20230203	6920	0.14	20230703	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
149	20230705	130745	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	10	2	0.14	26935270	3846	47.91	7090	7100	6930	9100	4900	7000	7003.45	1.78	0	-1786	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	448	-16.19	0.51	03	0.06	-433.00	13824.00	12450	20230203	-43.69	6920	20230703	1.30	12450	-43.69	20230203	6920	1.30	20230703	12450	-43.69	20230203	6920	1.30	20230703	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
150	20230705	120744	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	-20	5	-0.29	24862470	3550	44.23	7090	7100	6930	9100	4900	7000	7003.51	1.78	0	-1675	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	446	-16.12	0.50	03	0.06	-433.00	13824.00	12450	20230203	-43.94	6920	20230703	0.87	12450	-43.94	20230203	6920	0.87	20230703	12450	-43.94	20230203	6920	0.87	20230703	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
151	20230705	110753	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	100	2	1.43	23424700	3344	41.66	7090	7100	6930	9100	4900	7000	7004.99	1.78	0	-1503	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	454	-16.40	0.51	03	0.05	-433.00	13824.00	12450	20230203	-42.97	6920	20230703	2.60	12450	-42.97	20230203	6920	2.60	20230703	12450	-42.97	20230203	6920	2.60	20230703	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
152	20230705	100747	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-30	5	-0.43	11720320	1673	20.84	7090	7090	6930	9100	4900	7000	7005.57	1.78	0	-723	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	445	-16.10	0.50	03	0.03	-433.00	13824.00	12450	20230203	-44.02	6920	20230703	0.72	12450	-44.02	20230203	6920	0.72	20230703	12450	-44.02	20230203	6920	0.72	20230703	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
153	20230705	090745	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-30	5	-0.43	4665920	659	8.21	7090	7090	6970	9100	4900	7000	7080.30	1.78	0	-21	7086	7042	6996	6952	6906	7045	6955	319	2100	5000	4620	10	1	6388000	445	-16.10	0.50	03	0.01	-433.00	13824.00	12450	20230203	-44.02	6920	20230703	0.72	12450	-44.02	20230203	6920	0.72	20230703	12450	-44.02	20230203	6920	0.72	20230703	2.75	N	190650	5000	319 억		113654	N	N	0	N	00	N
154	20230704	160742	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	20	2	0.29	55846670	7983	85.77	7000	7040	6950	9070	4890	6980	6995.70	1.81	0	-2188	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	447	-16.17	0.51	03	0.12	-433.00	13824.00	12450	20230203	-43.78	6920	20230703	1.16	12450	-43.78	20230203	6920	1.16	20230703	12450	-43.78	20230203	6920	1.16	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
155	20230704	150733	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	20	2	0.29	55118770	7879	84.66	7000	7040	6950	9070	4890	6980	6995.66	1.81	0	-2163	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	447	-16.17	0.51	03	0.12	-433.00	13824.00	12450	20230203	-43.78	6920	20230703	1.16	12450	-43.78	20230203	6920	1.16	20230703	12450	-43.78	20230203	6920	1.16	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
156	20230704	140738	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	-30	5	-0.43	49909840	7133	76.64	7000	7040	6950	9070	4890	6980	6997.03	1.81	0	-1899	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	444	-16.05	0.50	03	0.11	-433.00	13824.00	12450	20230203	-44.18	6920	20230703	0.43	12450	-44.18	20230203	6920	0.43	20230703	12450	-44.18	20230203	6920	0.43	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
157	20230704	130727	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	10	2	0.14	44087910	6298	67.67	7000	7040	6950	9070	4890	6980	7000.30	1.81	0	-1788	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	447	-16.14	0.51	03	0.10	-433.00	13824.00	12450	20230203	-43.86	6920	20230703	1.01	12450	-43.86	20230203	6920	1.01	20230703	12450	-43.86	20230203	6920	1.01	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
158	20230704	120736	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	10	2	0.14	40208520	5743	61.71	7000	7040	6950	9070	4890	6980	7001.31	1.81	0	-1784	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	447	-16.14	0.51	03	0.09	-433.00	13824.00	12450	20230203	-43.86	6920	20230703	1.01	12450	-43.86	20230203	6920	1.01	20230703	12450	-43.86	20230203	6920	1.01	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
159	20230704	110730	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-10	5	-0.14	39442940	5633	60.52	7000	7040	6970	9070	4890	6980	7002.12	1.81	0	-1784	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	445	-16.10	0.50	03	0.09	-433.00	13824.00	12450	20230203	-44.02	6920	20230703	0.72	12450	-44.02	20230203	6920	0.72	20230703	12450	-44.02	20230203	6920	0.72	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
160	20230704	100728	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	20	2	0.29	34751600	4962	53.31	7000	7040	6980	9070	4890	6980	7003.55	1.81	0	-1349	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	447	-16.17	0.51	03	0.08	-433.00	13824.00	12450	20230203	-43.78	6920	20230703	1.16	12450	-43.78	20230203	6920	1.16	20230703	12450	-43.78	20230203	6920	1.16	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
161	20230704	090726	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	20	2	0.29	749000	107	1.15	7000	7000	7000	9070	4890	6980	7000.00	1.81	0	-45	7060	7020	6970	6930	6880	7040	6950	319	2090	5000	4600	10	1	6388000	447	-16.17	0.51	03	0.00	-433.00	13824.00	12450	20230203	-43.78	6920	20230703	1.16	12450	-43.78	20230203	6920	1.16	20230703	12450	-43.78	20230203	6920	1.16	20230703	2.76	N	190650	5000	319 억		115840	N	N	0	N	00	N
162	20230703	160720	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	6980	20	2	0.29	64828250	9306	70.27	6940	7010	6920	9040	4880	6960	6966.29	1.82	0	-455	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	446	-16.12	0.50	03	0.15	-433.00	13824.00	12450	20230203	-43.94	6920	20230703	0.87	12450	-43.94	20230203	6920	0.87	20230703	12450	-43.94	20230203	6920	0.87	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
163	20230703	150727	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	6990	30	2	0.43	60587700	8696	65.66	6940	7010	6920	9040	4880	6960	6967.31	1.82	0	-426	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	447	-16.14	0.51	03	0.14	-433.00	13824.00	12450	20230203	-43.86	6920	20230703	1.01	12450	-43.86	20230203	6920	1.01	20230703	12450	-43.86	20230203	6920	1.01	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
164	20230703	140726	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	6950	-10	5	-0.14	40288280	5784	43.67	6940	7010	6920	9040	4880	6960	6965.47	1.82	0	7	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	444	-16.05	0.50	03	0.09	-433.00	13824.00	12450	20230203	-44.18	6920	20230703	0.43	12450	-44.18	20230203	6920	0.43	20230703	12450	-44.18	20230203	6920	0.43	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
165	20230703	130721	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7000	40	2	0.57	26374880	3779	28.53	6940	7010	6920	9040	4880	6960	6979.33	1.82	0	-420	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	447	-16.17	0.51	03	0.06	-433.00	13824.00	12450	20230203	-43.78	6920	20230703	1.16	12450	-43.78	20230203	6920	1.16	20230703	12450	-43.78	20230203	6920	1.16	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
166	20230703	120729	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7000	40	2	0.57	21821060	3128	23.62	6940	7010	6920	9040	4880	6960	6976.04	1.82	0	-334	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	447	-16.17	0.51	03	0.05	-433.00	13824.00	12450	20230203	-43.78	6920	20230703	1.16	12450	-43.78	20230203	6920	1.16	20230703	12450	-43.78	20230203	6920	1.16	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
167	20230703	110723	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7000	40	2	0.57	18471340	2646	19.98	6940	7010	6940	9040	4880	6960	6980.85	1.82	0	-334	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	447	-16.17	0.51	03	0.04	-433.00	13824.00	12450	20230203	-43.78	6940	20230703	0.86	12450	-43.78	20230203	6940	0.86	20230703	12450	-43.78	20230203	6940	0.86	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
168	20230703	100713	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	7010	50	2	0.72	7969750	1146	8.65	6940	7010	6940	9040	4880	6960	6954.41	1.82	0	-267	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	448	-16.19	0.51	03	0.02	-433.00	13824.00	12450	20230203	-43.69	6940	20230703	1.01	12450	-43.69	20230203	6940	1.01	20230703	12450	-43.69	20230203	6940	1.01	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N
169	20230703	090719	00	60.00	KOSDAQ	신저가	금융	N	N	N	N	60	N	6970	10	2	0.14	5566520	802	6.06	6940	6980	6940	9040	4880	6960	6940.80	1.82	0	-49	7100	7030	6990	6920	6880	7010	6900	319	2080	5000	4590	10	1	6388000	445	-16.10	0.50	03	0.01	-433.00	13824.00	12450	20230203	-44.02	6940	20230703	0.43	12450	-44.02	20230203	6940	0.43	20230703	12450	-44.02	20230203	6940	0.43	20230703	2.79	N	190650	5000	319 억		116278	N	N	0	N	00	N