KissMeData/440820/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	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12375380	5923	15.97	2075	2105	2075	2730	1470	2100	2089.38	0.00	0	-6	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	164	161.92	1.15	12	0.08	13.00	1824.00	2190	20230612	-3.88	1975	20221216	6.58	2190	-3.88	20230612	1980	6.31	20230102	2190	-3.88	20230612	1975	6.58	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
3	20230731	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12085460	5785	15.60	2075	2105	2075	2730	1470	2100	2089.10	0.00	0	-6	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	164	161.54	1.15	12	0.07	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
4	20230731	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9633650	4616	12.44	2075	2100	2075	2730	1470	2100	2087.01	0.00	0	-5	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	163	161.15	1.15	12	0.06	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
5	20230731	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7852645	3764	10.15	2075	2100	2075	2730	1470	2100	2086.25	0.00	0	-5	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	163	160.77	1.15	12	0.05	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
6	20230731	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6055015	2905	7.83	2075	2100	2075	2730	1470	2100	2084.34	0.00	0	-5	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	163	161.15	1.15	12	0.04	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
7	20230731	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4163960	2001	5.39	2075	2100	2075	2730	1470	2100	2080.94	0.00	0	-5	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	163	161.15	1.15	12	0.03	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
8	20230731	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2033400	978	2.64	2075	2090	2075	2730	1470	2100	2079.14	0.00	0	0	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	163	160.77	1.15	12	0.01	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
9	20230731	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	120350	58	0.16	2075	2075	2075	2730	1470	2100	2075.00	0.00	0	0	2133	2116	2093	2076	2053	2125	2085	8	630	100	1510	5	1	7800000	162	159.62	1.14	12	0.00	13.00	1824.00	2190	20230612	-5.25	1975	20221216	5.06	2190	-5.25	20230612	1980	4.80	20230102	2190	-5.25	20230612	1975	5.06	20221216	0.00	N	440820	100	7 억		31	N	N	0	N	00	N
10	20230728	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	77733170	37095	76.83	2075	2110	2070	2715	1465	2090	2095.52	0.00	0	-8350	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	164	161.54	1.15	12	0.48	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
11	20230728	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	76984970	36737	76.09	2075	2110	2070	2715	1465	2090	2095.57	0.00	0	-8226	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	163	160.77	1.15	12	0.47	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
12	20230728	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	69057730	32934	68.21	2075	2110	2070	2715	1465	2090	2096.85	0.00	0	-6972	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	163	160.38	1.14	12	0.42	13.00	1824.00	2190	20230612	-4.79	1975	20221216	5.57	2190	-4.79	20230612	1980	5.30	20230102	2190	-4.79	20230612	1975	5.57	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
13	20230728	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	57430020	27381	56.71	2075	2110	2070	2715	1465	2090	2097.44	0.00	0	-5653	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	164	161.54	1.15	12	0.35	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
14	20230728	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	45383015	21635	44.81	2075	2110	2070	2715	1465	2090	2097.67	0.00	0	-4333	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	163	160.77	1.15	12	0.28	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
15	20230728	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	35044145	16705	34.60	2075	2110	2070	2715	1465	2090	2097.82	0.00	0	-3051	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	163	160.38	1.14	12	0.21	13.00	1824.00	2190	20230612	-4.79	1975	20221216	5.57	2190	-4.79	20230612	1980	5.30	20230102	2190	-4.79	20230612	1975	5.57	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
16	20230728	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	26470880	12616	26.13	2075	2105	2070	2715	1465	2090	2098.20	0.00	0	-1698	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	163	161.15	1.15	12	0.16	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
17	20230728	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	666580	321	0.66	2075	2100	2070	2715	1465	2090	2076.57	0.00	0	-294	2143	2116	2093	2066	2043	2130	2080	8	625	100	1500	5	1	7800000	164	161.54	1.15	12	0.00	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		131	N	N	0	N	00	N
18	20230727	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	100446655	48281	261.63	2085	2120	2070	2745	1485	2115	2080.46	0.00	-115	-11718	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	163	160.77	1.15	12	0.62	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
19	20230727	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-40	5	-1.89	90850915	43669	236.64	2085	2120	2075	2745	1485	2115	2080.44	0.00	-115	-11073	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	162	159.62	1.14	12	0.56	13.00	1824.00	2190	20230612	-5.25	1975	20221216	5.06	2190	-5.25	20230612	1980	4.80	20230102	2190	-5.25	20230612	1975	5.06	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
20	20230727	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	60966155	29279	158.66	2085	2120	2080	2745	1485	2115	2082.25	0.00	-115	-4524	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	163	161.15	1.15	12	0.38	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
21	20230727	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	44613750	21419	116.07	2085	2120	2080	2745	1485	2115	2082.91	0.00	-115	-3311	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	163	161.15	1.15	12	0.27	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
22	20230727	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-35	5	-1.65	27736935	13308	72.11	2085	2120	2080	2745	1485	2115	2084.23	0.00	-115	-1909	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	162	160.00	1.14	12	0.17	13.00	1824.00	2190	20230612	-5.02	1975	20221216	5.32	2190	-5.02	20230612	1980	5.05	20230102	2190	-5.02	20230612	1975	5.32	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
23	20230727	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	10467780	5014	27.17	2085	2120	2085	2745	1485	2115	2087.71	0.00	-115	-762	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	163	160.38	1.14	12	0.06	13.00	1824.00	2190	20230612	-4.79	1975	20221216	5.57	2190	-4.79	20230612	1980	5.30	20230102	2190	-4.79	20230612	1975	5.57	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
24	20230727	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	1107850	529	2.87	2085	2120	2085	2745	1485	2115	2094.23	0.00	-115	0	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	163	160.77	1.15	12	0.01	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
25	20230727	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	25370	12	0.07	2085	2120	2085	2745	1485	2115	2114.17	0.00	-115	0	2151	2132	2106	2087	2061	2120	2075	8	630	100	1520	5	1	7800000	165	163.08	1.16	12	0.00	13.00	1824.00	2190	20230612	-3.20	1975	20221216	7.34	2190	-3.20	20230612	1980	7.07	20230102	2190	-3.20	20230612	1975	7.34	20221216	0.00	N	440820	100	7 억		43	N	N	0	N	00	N
26	20230726	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38763675	18454	42.02	2125	2125	2080	2755	1485	2120	2100.56	0.00	0	-5174	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	165	162.69	1.16	12	0.24	13.00	1824.00	2190	20230612	-3.42	1975	20221216	7.09	2190	-3.42	20230612	1980	6.82	20230102	2190	-3.42	20230612	1975	7.09	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
27	20230726	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	36784230	17516	39.88	2125	2125	2080	2755	1485	2120	2100.04	0.00	0	-4723	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	165	162.31	1.16	12	0.22	13.00	1824.00	2190	20230612	-3.65	1975	20221216	6.84	2190	-3.65	20230612	1980	6.57	20230102	2190	-3.65	20230612	1975	6.84	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
28	20230726	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	30334670	14447	32.90	2125	2125	2080	2755	1485	2120	2099.72	0.00	0	-3914	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	164	161.92	1.15	12	0.19	13.00	1824.00	2190	20230612	-3.88	1975	20221216	6.58	2190	-3.88	20230612	1980	6.31	20230102	2190	-3.88	20230612	1975	6.58	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
29	20230726	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	23272350	11088	25.25	2125	2125	2080	2755	1485	2120	2098.88	0.00	0	-3104	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	165	162.31	1.16	12	0.14	13.00	1824.00	2190	20230612	-3.65	1975	20221216	6.84	2190	-3.65	20230612	1980	6.57	20230102	2190	-3.65	20230612	1975	6.84	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
30	20230726	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	15308190	7290	16.60	2125	2125	2085	2755	1485	2120	2099.89	0.00	0	-2345	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	164	161.54	1.15	12	0.09	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
31	20230726	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	10355970	4924	11.21	2125	2125	2085	2755	1485	2120	2103.16	0.00	0	-1536	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	164	161.54	1.15	12	0.06	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
32	20230726	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4226185	2007	4.57	2125	2125	2090	2755	1485	2120	2105.72	0.00	0	-702	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	165	163.08	1.16	12	0.03	13.00	1824.00	2190	20230612	-3.20	1975	20221216	7.34	2190	-3.20	20230612	1980	7.07	20230102	2190	-3.20	20230612	1975	7.34	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
33	20230726	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	1038265	491	1.12	2125	2125	2090	2755	1485	2120	2114.59	0.00	0	102	2186	2152	2116	2082	2046	2135	2065	8	635	100	1520	5	1	7800000	163	161.15	1.15	12	0.01	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		158	N	N	0	N	00	N
34	20230725	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	92115510	43918	94.78	2150	2150	2080	2785	1505	2145	2097.44	0.00	0	-4996	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	165	163.08	1.16	12	0.56	13.00	1824.00	2190	20230612	-3.20	1975	20221216	7.34	2190	-3.20	20230612	1980	7.07	20230102	2190	-3.20	20230612	1975	7.34	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
35	20230725	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	89279230	42574	91.88	2150	2150	2080	2785	1505	2145	2097.04	0.00	0	-4549	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	165	162.69	1.16	12	0.55	13.00	1824.00	2190	20230612	-3.42	1975	20221216	7.09	2190	-3.42	20230612	1980	6.82	20230102	2190	-3.42	20230612	1975	7.09	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
36	20230725	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-55	5	-2.56	69826015	33279	71.82	2150	2150	2090	2785	1505	2145	2098.20	0.00	0	-3734	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	163	160.77	1.15	12	0.43	13.00	1824.00	2190	20230612	-4.57	1975	20221216	5.82	2190	-4.57	20230612	1980	5.56	20230102	2190	-4.57	20230612	1975	5.82	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
37	20230725	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	60689095	28920	62.41	2150	2150	2090	2785	1505	2145	2098.52	0.00	0	-2941	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	165	162.69	1.16	12	0.37	13.00	1824.00	2190	20230612	-3.42	1975	20221216	7.09	2190	-3.42	20230612	1980	6.82	20230102	2190	-3.42	20230612	1975	7.09	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
38	20230725	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	53016990	25265	54.53	2150	2150	2090	2785	1505	2145	2098.44	0.00	0	-2146	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	165	162.69	1.16	12	0.32	13.00	1824.00	2190	20230612	-3.42	1975	20221216	7.09	2190	-3.42	20230612	1980	6.82	20230102	2190	-3.42	20230612	1975	7.09	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
39	20230725	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-45	5	-2.10	45753715	21803	47.05	2150	2150	2090	2785	1505	2145	2098.51	0.00	0	-1344	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	164	161.54	1.15	12	0.28	13.00	1824.00	2190	20230612	-4.11	1975	20221216	6.33	2190	-4.11	20230612	1980	6.06	20230102	2190	-4.11	20230612	1975	6.33	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
40	20230725	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-50	5	-2.33	37872110	18052	38.96	2150	2150	2090	2785	1505	2145	2097.95	0.00	0	-441	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	163	161.15	1.15	12	0.23	13.00	1824.00	2190	20230612	-4.34	1975	20221216	6.08	2190	-4.34	20230612	1980	5.81	20230102	2190	-4.34	20230612	1975	6.08	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
41	20230725	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	698450	325	0.70	2150	2150	2120	2785	1505	2145	2149.08	0.00	0	315	2168	2156	2138	2126	2108	2162	2132	8	640	100	1540	5	1	7800000	165	163.08	1.16	12	0.00	13.00	1824.00	2190	20230612	-3.20	1975	20221216	7.34	2190	-3.20	20230612	1980	7.07	20230102	2190	-3.20	20230612	1975	7.34	20221216	0.00	N	440820	100	7 억		316	N	N	0	N	00	N
42	20230724	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	98767190	46336	452.90	2130	2150	2120	2795	1505	2150	2131.54	0.00	0	-2124	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	167	165.00	1.18	12	0.59	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
43	20230724	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	70479205	33018	322.73	2130	2150	2125	2795	1505	2150	2134.57	0.00	0	-2182	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	167	165.00	1.18	12	0.42	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
44	20230724	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	48683995	22789	222.74	2130	2150	2130	2795	1505	2150	2136.29	0.00	0	-985	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	166	163.85	1.17	12	0.29	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
45	20230724	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	41475450	19412	189.74	2130	2150	2130	2795	1505	2150	2136.59	0.00	0	297	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	166	163.85	1.17	12	0.25	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
46	20230724	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	34723175	16243	158.76	2130	2150	2130	2795	1505	2150	2137.73	0.00	0	1627	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	166	163.85	1.17	12	0.21	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
47	20230724	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	27778285	12989	126.96	2130	2150	2130	2795	1505	2150	2138.60	0.00	0	3032	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	167	164.23	1.17	12	0.17	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
48	20230724	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	20827915	9737	95.17	2130	2150	2130	2795	1505	2150	2139.05	0.00	0	4271	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	167	164.62	1.17	12	0.12	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
49	20230724	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	388560	182	1.78	2130	2135	2130	2795	1505	2150	2134.95	0.00	0	-165	2166	2157	2141	2132	2116	2162	2137	8	645	100	1540	5	1	7800000	167	164.23	1.17	12	0.00	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		202	N	N	0	N	00	N
50	20230721	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	21836115	10231	42.31	2125	2150	2125	2785	1505	2145	2134.31	0.00	0	4727	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	168	165.38	1.18	12	0.13	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
51	20230721	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	21495960	10072	41.66	2125	2150	2125	2785	1505	2145	2134.23	0.00	0	4725	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	168	165.38	1.18	12	0.13	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
52	20230721	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	17025250	7979	33.00	2125	2150	2125	2785	1505	2145	2133.76	0.00	0	3811	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	167	165.00	1.18	12	0.10	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
53	20230721	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	12858940	6029	24.93	2125	2150	2125	2785	1505	2145	2132.85	0.00	0	3369	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	167	164.23	1.17	12	0.08	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
54	20230721	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9146815	4290	17.74	2125	2150	2125	2785	1505	2145	2132.12	0.00	0	2762	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	166	163.85	1.17	12	0.05	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
55	20230721	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	5496030	2577	10.66	2125	2150	2125	2785	1505	2145	2132.72	0.00	0	1316	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	166	163.85	1.17	12	0.03	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
56	20230721	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2222105	1041	4.31	2125	2150	2125	2785	1505	2145	2134.59	0.00	0	142	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	167	164.23	1.17	12	0.01	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
57	20230721	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	25750	12	0.05	2125	2150	2125	2785	1505	2145	2145.83	0.00	0	0	2175	2160	2140	2125	2105	2167	2132	8	640	100	1540	5	1	7800000	168	165.38	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		188	N	N	0	N	00	N
58	20230720	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	51578520	24179	185.38	2135	2155	2120	2785	1505	2145	2133.19	0.00	0	9953	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	167	165.00	1.18	12	0.31	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
59	20230720	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	50994160	23905	183.28	2135	2155	2120	2785	1505	2145	2133.20	0.00	0	9941	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	166	163.46	1.17	12	0.31	13.00	1824.00	2190	20230612	-2.97	1975	20221216	7.59	2190	-2.97	20230612	1980	7.32	20230102	2190	-2.97	20230612	1975	7.59	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
60	20230720	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	45510135	21322	163.47	2135	2155	2130	2785	1505	2145	2134.42	0.00	0	9938	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	166	163.85	1.17	12	0.27	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
61	20230720	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	40229270	18844	144.48	2135	2155	2130	2785	1505	2145	2134.86	0.00	0	9935	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	167	164.62	1.17	12	0.24	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
62	20230720	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	36202935	16958	130.02	2135	2155	2130	2785	1505	2145	2134.86	0.00	0	9951	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	166	163.85	1.17	12	0.22	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
63	20230720	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	30662405	14359	110.09	2135	2155	2130	2785	1505	2145	2135.41	0.00	0	9951	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	166	163.85	1.17	12	0.18	13.00	1824.00	2190	20230612	-2.74	1975	20221216	7.85	2190	-2.74	20230612	1980	7.58	20230102	2190	-2.74	20230612	1975	7.85	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
64	20230720	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5537190	2589	19.85	2135	2155	2130	2785	1505	2145	2138.74	0.00	0	61	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	168	165.38	1.18	12	0.03	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
65	20230720	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	813685	380	2.91	2135	2155	2135	2785	1505	2145	2141.28	0.00	0	-7	2175	2160	2150	2135	2125	2167	2142	8	640	100	1540	5	1	7800000	168	165.77	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		235	N	N	0	N	00	N
66	20230719	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	27951525	13043	40.21	2140	2165	2140	2805	1515	2160	2143.03	0.00	0	7623	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	167	165.00	1.18	12	0.17	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
67	20230719	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	27499635	12832	39.56	2140	2165	2140	2805	1515	2160	2143.05	0.00	0	7482	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	167	164.62	1.17	12	0.16	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
68	20230719	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	22151665	10334	31.86	2140	2165	2140	2805	1515	2160	2143.57	0.00	0	5374	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.13	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
69	20230719	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	17532980	8181	25.22	2140	2165	2140	2805	1515	2160	2143.13	0.00	0	4385	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	167	165.00	1.18	12	0.10	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
70	20230719	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	12458815	5814	17.92	2140	2165	2140	2805	1515	2160	2142.90	0.00	0	2850	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	167	164.62	1.17	12	0.07	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
71	20230719	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	8235760	3841	11.84	2140	2165	2140	2805	1515	2160	2144.17	0.00	0	1045	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	167	164.62	1.17	12	0.05	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
72	20230719	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4156095	1936	5.97	2140	2165	2140	2805	1515	2160	2146.74	0.00	0	-18	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.02	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
73	20230719	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	141630	66	0.20	2140	2160	2140	2805	1515	2160	2145.91	0.00	0	-1	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		234	N	N	0	N	00	N
74	20230718	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	69661070	32438	145.00	2145	2170	2135	2805	1515	2160	2147.51	0.01	0	2399	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.42	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
75	20230718	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	69288030	32264	144.22	2145	2170	2135	2805	1515	2160	2147.53	0.01	0	2530	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.41	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
76	20230718	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	61028495	28402	126.96	2145	2170	2135	2805	1515	2160	2148.74	0.01	0	5008	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	167	164.23	1.17	12	0.36	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
77	20230718	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	48620635	22604	101.04	2145	2170	2140	2805	1515	2160	2150.97	0.01	0	7180	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.29	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
78	20230718	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	36738420	17061	76.26	2145	2170	2145	2805	1515	2160	2153.36	0.01	0	8763	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	167	165.00	1.18	12	0.22	13.00	1824.00	2190	20230612	-2.05	1975	20221216	8.61	2190	-2.05	20230612	1980	8.33	20230102	2190	-2.05	20230612	1975	8.61	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
79	20230718	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	26960465	12509	55.92	2145	2170	2145	2805	1515	2160	2155.29	0.01	0	8555	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	168	165.77	1.18	12	0.16	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
80	20230718	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2934520	1362	6.09	2145	2165	2145	2805	1515	2160	2154.57	0.01	0	-70	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	169	166.54	1.19	12	0.02	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
81	20230718	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	25890	12	0.05	2145	2160	2145	2805	1515	2160	2157.50	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		457	N	N	0	N	00	N
82	20230717	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	47869010	22371	40.66	2135	2160	2135	2800	1510	2155	2139.78	0.00	0	261	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.29	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
83	20230717	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	46959410	21947	39.89	2135	2160	2135	2800	1510	2155	2139.67	0.00	0	257	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	167	164.62	1.17	12	0.28	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
84	20230717	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	36055975	16855	30.63	2135	2160	2135	2800	1510	2155	2139.19	0.00	0	97	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	167	164.23	1.17	12	0.22	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
85	20230717	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	25664585	11994	21.80	2135	2160	2135	2800	1510	2155	2139.79	0.00	0	0	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	167	164.62	1.17	12	0.15	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
86	20230717	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	20117655	9402	17.09	2135	2160	2135	2800	1510	2155	2139.72	0.00	0	0	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	167	164.62	1.17	12	0.12	13.00	1824.00	2190	20230612	-2.28	1975	20221216	8.35	2190	-2.28	20230612	1980	8.08	20230102	2190	-2.28	20230612	1975	8.35	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
87	20230717	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	12202405	5704	10.37	2135	2160	2135	2800	1510	2155	2139.27	0.00	0	0	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	168	165.77	1.18	12	0.07	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
88	20230717	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	6066695	2836	5.15	2135	2160	2135	2800	1510	2155	2139.17	0.00	0	0	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	168	166.15	1.18	12	0.04	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
89	20230717	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	412735	193	0.35	2135	2150	2135	2800	1510	2155	2138.52	0.00	0	0	2205	2180	2155	2130	2105	2167	2117	8	645	100	1550	5	1	7800000	167	164.23	1.17	12	0.00	13.00	1824.00	2190	20230612	-2.51	1975	20221216	8.10	2190	-2.51	20230612	1980	7.83	20230102	2190	-2.51	20230612	1975	8.10	20221216	0.00	N	440820	100	7 억		196	N	N	0	N	00	N
90	20230714	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	118370375	55023	505.22	2165	2180	2130	2820	1520	2170	2151.29	0.00	0	-22041	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	168	165.77	1.18	12	0.71	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
91	20230714	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	118008450	54854	503.66	2165	2180	2130	2820	1520	2170	2151.32	0.00	0	-21984	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	168	165.38	1.18	12	0.70	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
92	20230714	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	115594880	53725	493.30	2165	2180	2130	2820	1520	2170	2151.60	0.00	0	-21604	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	168	165.38	1.18	12	0.69	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
93	20230714	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	89737360	41608	382.04	2165	2180	2130	2820	1520	2170	2156.73	0.00	0	-15722	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	168	165.77	1.18	12	0.53	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
94	20230714	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	58591435	27048	248.35	2165	2180	2150	2820	1520	2170	2166.20	0.00	0	-8602	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	168	165.77	1.18	12	0.35	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
95	20230714	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	27074530	12485	114.64	2165	2180	2165	2820	1520	2170	2168.56	0.00	0	-1858	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.16	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
96	20230714	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	12088290	5570	51.14	2165	2180	2165	2820	1520	2170	2170.25	0.00	0	0	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.07	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
97	20230714	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	26130	12	0.11	2165	2180	2165	2820	1520	2170	2177.50	0.00	0	0	2186	2177	2171	2162	2156	2182	2167	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.00	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
98	20230713	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	23696090	10891	48.91	2165	2180	2165	2830	1530	2180	2175.75	0.00	0	6000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.14	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
99	20230713	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23322280	10719	48.13	2165	2180	2165	2830	1530	2180	2175.79	0.00	0	6000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.14	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
100	20230713	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	20706160	9515	42.73	2165	2180	2165	2830	1530	2180	2176.16	0.00	0	6000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.12	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
101	20230713	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9965090	4583	20.58	2165	2180	2165	2830	1530	2180	2174.36	0.00	0	2000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.06	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
102	20230713	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	7350505	3378	15.17	2165	2180	2165	2830	1530	2180	2175.99	0.00	0	2000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.04	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
103	20230713	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	5141440	2360	10.60	2165	2180	2165	2830	1530	2180	2178.58	0.00	0	2000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.03	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
104	20230713	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4386130	2012	9.03	2165	2180	2165	2830	1530	2180	2179.99	0.00	0	2000	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.03	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
105	20230713	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	26130	12	0.05	2165	2180	2165	2830	1530	2180	2177.50	0.00	0	0	2200	2190	2180	2170	2160	2195	2175	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.00	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
106	20230712	161134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	-10	5	-0.46	48471510	22269	82.85	2175	2190	2170	2845	1535	2190	2176.64	0.00	0	-1000	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.29	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	0.00	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
107	20230712	151124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	-10	5	-0.46	44895925	20625	76.73	2175	2190	2170	2845	1535	2190	2176.77	0.00	0	-940	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.26	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	0.00	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
108	20230712	141121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	-10	5	-0.46	33151405	15216	56.61	2175	2190	2170	2845	1535	2190	2178.72	0.00	0	-380	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.20	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	0.00	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
109	20230712	131123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	-20	5	-0.91	23118945	10594	39.41	2175	2190	2170	2845	1535	2190	2182.27	0.00	0	0	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	169	166.92	1.19	12	0.14	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	0.00	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
110	20230712	121129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	-20	5	-0.91	18651880	8540	31.77	2175	2190	2170	2845	1535	2190	2184.06	0.00	0	0	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	169	166.92	1.19	12	0.11	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	0.00	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
111	20230712	111128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-15	5	-0.68	15353610	7021	26.12	2175	2190	2175	2845	1535	2190	2186.81	0.00	0	0	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	170	167.31	1.19	12	0.09	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	0.00	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
112	20230712	101128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	0	3	0.00	11487070	5248	19.52	2175	2190	2175	2845	1535	2190	2188.85	0.00	0	0	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	171	168.46	1.20	12	0.07	13.00	1824.00	2190	20230612	0.00	1975	20221216	10.89	2190	0.00	20230612	1980	10.61	20230102	2190	0.00	20230612	1975	10.89	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
113	20230712	091130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	0	3	0.00	26250	12	0.04	2175	2190	2175	2845	1535	2190	2187.50	0.00	0	0	2210	2200	2180	2170	2150	2205	2175	8	655	100	1570	5	1	7800000	171	168.46	1.20	12	0.00	13.00	1824.00	2190	20230612	0.00	1975	20221216	10.89	2190	0.00	20230612	1980	10.61	20230102	2190	0.00	20230612	1975	10.89	20221216	0.00	N	440820	100	7 억		379	N	N	0	N	00	N
114	20230711	161114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	58500130	26880	100.73	2160	2190	2160	2825	1525	2175	2176.34	0.01	0	3049	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	171	168.46	1.20	12	0.34	13.00	1824.00	2190	20230612	0.00	1975	20221216	10.89	2190	0.00	20230612	1980	10.61	20230102	2190	0.00	20230612	1975	10.89	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
115	20230711	151109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	10	2	0.46	57917710	26613	99.73	2160	2190	2160	2825	1525	2175	2176.29	0.01	0	3160	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	170	168.08	1.20	12	0.34	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	0.00	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
116	20230711	141101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	15	2	0.69	52950795	24337	91.20	2160	2190	2160	2825	1525	2175	2175.73	0.01	0	4048	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	171	168.46	1.20	12	0.31	13.00	1824.00	2190	20230612	0.00	1975	20221216	10.89	2190	0.00	20230612	1980	10.61	20230102	2190	0.00	20230612	1975	10.89	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
117	20230711	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	41922740	19282	72.26	2160	2180	2160	2825	1525	2175	2174.19	0.01	0	4910	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.25	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
118	20230711	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	33732210	15523	58.17	2160	2180	2160	2825	1525	2175	2173.05	0.01	0	5775	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.20	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
119	20230711	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	9906370	4569	17.12	2160	2175	2160	2825	1525	2175	2168.17	0.01	0	-538	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.06	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
120	20230711	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	2391665	1104	4.14	2160	2175	2160	2825	1525	2175	2166.36	0.01	0	-497	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.01	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
121	20230711	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	374520	173	0.65	2160	2175	2160	2825	1525	2175	2164.86	0.01	0	-142	2208	2191	2173	2156	2138	2200	2165	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.00	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		455	N	N	0	N	00	N
122	20230710	161104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-5	5	-0.23	57994500	26686	568.63	2170	2190	2155	2830	1530	2180	2173.22	0.01	0	-3788	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.34	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	0.00	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
123	20230710	151108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2155	-25	5	-1.15	57787220	26590	566.59	2170	2190	2155	2830	1530	2180	2173.27	0.01	0	-3712	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	168	165.77	1.18	12	0.34	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	0.00	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
124	20230710	141055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	-20	5	-0.92	48645495	22360	476.45	2170	2190	2160	2830	1530	2180	2175.56	0.01	0	-3104	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.29	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	0.00	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
125	20230710	131044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	-10	5	-0.46	39088295	17947	382.42	2170	2190	2170	2830	1530	2180	2177.98	0.01	0	-2535	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.23	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	0.00	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
126	20230710	121114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-5	5	-0.23	29313960	13453	286.66	2170	2190	2170	2830	1530	2180	2178.99	0.01	0	-1965	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.17	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	0.00	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
127	20230710	111109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	-5	5	-0.23	19759180	9060	193.05	2170	2190	2170	2830	1530	2180	2180.92	0.01	0	-1358	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.12	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	0.00	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
128	20230710	101109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	5	2	0.23	10563835	4833	102.98	2170	2190	2170	2830	1530	2180	2185.77	0.01	0	-745	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	170	168.08	1.20	12	0.06	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	0.00	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
129	20230710	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	315100	145	3.09	2170	2185	2170	2830	1530	2180	2173.10	0.01	0	-113	2196	2187	2176	2167	2156	2192	2172	8	650	100	1560	5	1	7800000	170	168.08	1.20	12	0.00	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		447	N	N	0	N	00	N
130	20230707	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	10195255	4693	16.09	2165	2185	2165	2840	1530	2185	2172.44	0.01	0	-488	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.06	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
131	20230707	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	9921535	4567	15.66	2165	2185	2165	2840	1530	2185	2172.44	0.01	0	-488	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.06	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
132	20230707	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8095785	3727	12.78	2165	2185	2165	2840	1530	2185	2172.20	0.01	0	-488	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	168.08	1.20	12	0.05	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
133	20230707	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6269985	2887	9.90	2165	2185	2165	2840	1530	2185	2171.80	0.01	0	-488	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	168.08	1.20	12	0.04	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
134	20230707	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	4717630	2172	7.45	2165	2185	2165	2840	1530	2185	2172.02	0.01	0	-456	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	169	166.92	1.19	12	0.03	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
135	20230707	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	3376410	1554	5.33	2165	2185	2165	2840	1530	2185	2172.72	0.01	0	-455	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	168.08	1.20	12	0.02	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
136	20230707	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1556945	717	2.46	2165	2185	2165	2840	1530	2185	2171.47	0.01	0	-412	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	168.08	1.20	12	0.01	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
137	20230707	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	47960	22	0.08	2165	2185	2165	2840	1530	2185	2180.00	0.01	0	0	2201	2192	2176	2167	2151	2197	2172	8	655	100	1570	5	1	7800000	170	168.08	1.20	12	0.00	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		442	N	N	0	N	00	N
138	20230706	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	63453445	29169	144.82	2165	2185	2160	2830	1530	2180	2175.37	0.01	0	10596	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	170	168.08	1.20	12	0.37	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
139	20230706	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	62515320	28738	142.68	2165	2185	2160	2830	1530	2180	2175.35	0.01	0	10861	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.37	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
140	20230706	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	41602110	19143	95.04	2165	2185	2160	2830	1530	2180	2173.23	0.01	0	7194	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	170	168.08	1.20	12	0.25	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
141	20230706	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	33591070	15468	76.80	2165	2180	2160	2830	1530	2180	2171.65	0.01	0	5594	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.20	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
142	20230706	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	29467575	13573	67.39	2165	2180	2160	2830	1530	2180	2171.04	0.01	0	6197	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.17	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
143	20230706	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	25795435	11883	59.00	2165	2180	2160	2830	1530	2180	2170.78	0.01	0	6765	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.15	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
144	20230706	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	21190265	9765	48.48	2165	2175	2160	2830	1530	2180	2170.02	0.01	0	7348	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.13	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
145	20230706	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	212130	98	0.49	2165	2175	2160	2830	1530	2180	2164.59	0.01	0	-86	2200	2190	2170	2160	2140	2195	2165	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		522	N	N	0	N	00	N
146	20230705	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	43601745	20141	84.73	2150	2180	2150	2820	1520	2170	2164.83	0.01	0	72	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.26	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
147	20230705	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	40879485	18887	79.46	2150	2175	2150	2820	1520	2170	2164.42	0.01	0	259	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.24	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
148	20230705	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	35739635	16509	69.45	2150	2175	2150	2820	1520	2170	2164.86	0.01	0	1612	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.21	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
149	20230705	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	31177065	14398	60.57	2150	2175	2150	2820	1520	2170	2165.37	0.01	0	2693	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.18	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
150	20230705	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	27985475	12921	54.36	2150	2175	2150	2820	1520	2170	2165.89	0.01	0	3284	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.17	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
151	20230705	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	25680715	11854	49.87	2150	2175	2150	2820	1520	2170	2166.42	0.01	0	3819	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.15	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
152	20230705	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	15130640	6981	29.37	2150	2175	2150	2820	1520	2170	2167.40	0.01	0	4367	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.09	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
153	20230705	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2443350	1136	4.78	2150	2170	2150	2820	1520	2170	2150.84	0.01	0	-111	2193	2181	2168	2156	2143	2187	2162	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.01	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		490	N	N	0	N	00	N
154	20230704	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	51421355	23770	58.14	2155	2180	2155	2825	1525	2175	2163.29	0.01	0	-9637	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	169	166.92	1.19	12	0.30	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
155	20230704	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	50654770	23416	57.27	2155	2180	2155	2825	1525	2175	2163.25	0.01	0	-9318	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	169	166.54	1.19	12	0.30	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
156	20230704	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	44367215	20508	50.16	2155	2180	2155	2825	1525	2175	2163.41	0.01	0	-6979	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.26	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
157	20230704	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	38288620	17696	43.28	2155	2180	2155	2825	1525	2175	2163.69	0.01	0	-4949	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.23	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
158	20230704	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	35120060	16230	39.70	2155	2180	2155	2825	1525	2175	2163.90	0.01	0	-3683	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	170	167.31	1.19	12	0.21	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
159	20230704	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	30482695	14085	34.45	2155	2180	2155	2825	1525	2175	2164.20	0.01	0	-2419	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	168	166.15	1.18	12	0.18	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
160	20230704	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	16330305	7569	18.51	2155	2180	2155	2825	1525	2175	2157.52	0.01	0	-1182	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	168	165.77	1.18	12	0.10	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
161	20230704	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	944780	438	1.07	2155	2180	2155	2825	1525	2175	2157.03	0.01	0	-101	2208	2191	2168	2151	2128	2195	2155	8	650	100	1560	5	1	7800000	170	167.69	1.20	12	0.01	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		502	N	N	0	N	00	N
162	20230703	161003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	88271960	40886	313.11	2175	2185	2145	2840	1530	2185	2158.98	0.01	0	3258	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	170	167.31	1.19	12	0.52	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
163	20230703	151014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-35	5	-1.60	86870585	40240	308.16	2175	2185	2145	2840	1530	2185	2158.81	0.01	0	3377	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	168	165.38	1.18	12	0.52	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
164	20230703	141014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-30	5	-1.37	70062305	32425	248.32	2175	2185	2145	2840	1530	2185	2160.75	0.01	0	4342	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	168	165.77	1.18	12	0.42	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
165	20230703	131007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	54740865	25301	193.76	2175	2185	2150	2840	1530	2185	2163.59	0.01	0	4775	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	170	167.31	1.19	12	0.32	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
166	20230703	121014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	40863675	18853	144.38	2175	2185	2150	2840	1530	2185	2167.49	0.01	0	4845	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.24	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
167	20230703	111007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	27572895	12684	97.14	2175	2185	2155	2840	1530	2185	2173.83	0.01	0	4893	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.16	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
168	20230703	100953	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	13835515	6347	48.61	2175	2185	2175	2840	1530	2185	2179.85	0.01	0	5000	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	170	167.69	1.20	12	0.08	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N
169	20230703	091003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	211230	97	0.74	2175	2185	2175	2840	1530	2185	2177.63	0.01	0	0	2198	2191	2178	2171	2158	2195	2175	8	655	100	1570	5	1	7800000	170	168.08	1.20	12	0.00	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		744	N	N	0	N	00	N