KissMeData/449020/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	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	28298490	13914	68.66	2025	2040	2025	2645	1425	2035	2033.81	0.02	0	-1948	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.14	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
3	20230731	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	26434370	12998	64.14	2025	2040	2025	2645	1425	2035	2033.73	0.02	0	-1754	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.13	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
4	20230731	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	22497780	11064	54.60	2025	2040	2025	2645	1425	2035	2033.42	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.11	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
5	20230731	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	22497780	11064	54.60	2025	2040	2025	2645	1425	2035	2033.42	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.11	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
6	20230731	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	22393740	11013	54.35	2025	2035	2025	2645	1425	2035	2033.39	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.11	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
7	20230731	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	21376240	10513	51.88	2025	2035	2025	2645	1425	2035	2033.31	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.11	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
8	20230731	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	3206515	1583	7.81	2025	2035	2025	2645	1425	2035	2025.59	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.02	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
9	20230731	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.00	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
10	20230728	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	41075800	20264	21.21	2035	2035	2020	2635	1425	2030	2027.03	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.21	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
11	20230728	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	40445700	19953	20.88	2035	2035	2020	2635	1425	2030	2027.05	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.21	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
12	20230728	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	29853530	14728	15.41	2035	2035	2020	2635	1425	2030	2026.99	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.15	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
13	20230728	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	23338730	11520	12.06	2035	2035	2020	2635	1425	2030	2025.93	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.12	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
14	20230728	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	15998565	7899	8.27	2035	2035	2020	2635	1425	2030	2025.39	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.08	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
15	20230728	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	9530850	4706	4.93	2035	2035	2020	2635	1425	2030	2025.25	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.05	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
16	20230728	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3015250	1488	1.56	2035	2035	2020	2635	1425	2030	2026.38	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.02	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
17	20230728	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	667920	329	0.34	2035	2035	2030	2635	1425	2030	2030.15	0.02	0	0	2063	2046	2028	2011	1993	2037	2002	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.00	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
18	20230727	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	193589220	95547	179.01	2040	2045	2010	2655	1435	2045	2026.12	0.03	-10	-10094	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	198	-290.00	1.58	12	0.98	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
19	20230727	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	187768785	92673	173.63	2040	2045	2010	2655	1435	2045	2026.14	0.03	-10	-9820	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	198	-290.00	1.58	12	0.95	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
20	20230727	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-30	5	-1.47	149747900	73879	138.42	2040	2045	2015	2655	1435	2045	2026.93	0.03	-10	-6470	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	196	-287.86	1.56	12	0.76	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
21	20230727	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-25	5	-1.22	113229870	55787	104.52	2040	2045	2020	2655	1435	2045	2029.68	0.03	-10	-5133	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	197	-288.57	1.57	12	0.57	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
22	20230727	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	84588195	41630	78.00	2040	2045	2020	2655	1435	2045	2031.90	0.03	-10	-3313	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	197	-289.29	1.57	12	0.43	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
23	20230727	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	45288035	22237	41.66	2040	2045	2030	2655	1435	2045	2036.61	0.03	-10	-1609	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	198	-290.71	1.58	12	0.23	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
24	20230727	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	22224605	10901	20.42	2040	2045	2035	2655	1435	2045	2038.77	0.03	-10	-57	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	198	-291.43	1.58	12	0.11	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
25	20230727	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	15465670	7585	14.21	2040	2045	2035	2655	1435	2045	2038.98	0.03	-10	0	2065	2055	2045	2035	2025	2050	2030	10	610	100	1510	5	1	9730000	198	-291.43	1.58	12	0.08	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		2747	N	N	0	N	00	N
26	20230726	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	109063715	53374	141.51	2050	2055	2035	2670	1440	2055	2043.39	0.03	0	-10	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	199	-292.14	1.59	12	0.55	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
27	20230726	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	107924460	52815	140.03	2050	2055	2035	2670	1440	2055	2043.44	0.03	0	-10	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	198	-291.43	1.58	12	0.54	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
28	20230726	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	73063910	35697	94.64	2050	2055	2040	2670	1440	2055	2046.78	0.03	0	-10	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	199	-292.14	1.59	12	0.37	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
29	20230726	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	67578935	33011	87.52	2050	2055	2040	2670	1440	2055	2047.16	0.03	0	-10	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.34	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
30	20230726	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	56686400	27685	73.40	2050	2055	2045	2670	1440	2055	2047.55	0.03	0	-10	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.28	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
31	20230726	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	47194205	23044	61.10	2050	2055	2045	2670	1440	2055	2048.00	0.03	0	-10	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.24	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
32	20230726	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	5920020	2890	7.66	2050	2055	2045	2670	1440	2055	2048.45	0.03	0	0	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.03	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
33	20230726	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.03	0	0	2068	2061	2053	2046	2038	2065	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
34	20230725	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	77324375	37718	192.38	2050	2060	2045	2675	1445	2060	2050.07	0.03	0	-16	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.39	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
35	20230725	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	76176145	37158	189.52	2050	2060	2045	2675	1445	2060	2050.06	0.03	0	-16	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.38	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
36	20230725	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	67776945	33061	168.63	2050	2060	2045	2675	1445	2060	2050.06	0.03	0	-16	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.34	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
37	20230725	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	57450560	28023	142.93	2050	2060	2045	2675	1445	2060	2050.12	0.03	0	-2	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.29	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
38	20230725	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	41125020	20055	102.29	2050	2060	2050	2675	1445	2060	2050.61	0.03	0	-2	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.21	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
39	20230725	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	23989565	11697	59.66	2050	2060	2050	2675	1445	2060	2050.92	0.03	0	-2	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.12	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
40	20230725	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	15043705	7334	37.41	2050	2060	2050	2675	1445	2060	2051.23	0.03	0	-2	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.08	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
41	20230725	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	2681750	1308	6.67	2050	2060	2050	2675	1445	2060	2050.27	0.03	0	0	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.01	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2773	N	N	0	N	00	N
42	20230724	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	40259400	19606	59.39	2050	2060	2050	2675	1445	2060	2053.42	0.03	0	-4346	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.20	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
43	20230724	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	37416240	18220	55.19	2050	2060	2050	2675	1445	2060	2053.58	0.03	0	-4272	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.19	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
44	20230724	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	21615815	10517	31.86	2050	2060	2050	2675	1445	2060	2055.32	0.03	0	-3515	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.11	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
45	20230724	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	9807260	4781	14.48	2050	2055	2050	2675	1445	2060	2051.30	0.03	0	-2789	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.05	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
46	20230724	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	7700625	3754	11.37	2050	2055	2050	2675	1445	2060	2051.31	0.03	0	-2019	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.04	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
47	20230724	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	5523515	2692	8.15	2050	2055	2050	2675	1445	2060	2051.83	0.03	0	-1249	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.03	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
48	20230724	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	3014100	1469	4.45	2050	2055	2050	2675	1445	2060	2051.80	0.03	0	-479	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.02	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
49	20230724	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	57400	28	0.08	2050	2050	2050	2675	1445	2060	2050.00	0.03	0	-28	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.00	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
50	20230721	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	67834405	33015	111.99	2060	2060	2050	2675	1445	2060	2054.65	0.03	0	-9281	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.34	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
51	20230721	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	67024355	32620	110.65	2060	2060	2050	2675	1445	2060	2054.70	0.03	0	-8916	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.34	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
52	20230721	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	52810755	25689	87.14	2060	2060	2050	2675	1445	2060	2055.77	0.03	0	-5512	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
53	20230721	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	40646020	19770	67.06	2060	2060	2050	2675	1445	2060	2055.94	0.03	0	-3321	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.20	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
54	20230721	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	35466815	17250	58.51	2060	2060	2050	2675	1445	2060	2056.05	0.03	0	-2240	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.18	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
55	20230721	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	29760080	14473	49.09	2060	2060	2050	2675	1445	2060	2056.25	0.03	0	-1068	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.15	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
56	20230721	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	13495570	6561	22.26	2060	2060	2055	2675	1445	2060	2056.94	0.03	0	0	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.07	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
57	20230721	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5150000	2500	8.48	2060	2060	2060	2675	1445	2060	2060.00	0.03	0	0	2073	2066	2058	2051	2043	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.03	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2791	N	N	0	N	00	N
58	20230720	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	60565525	29481	94.00	2065	2065	2050	2675	1445	2060	2054.39	0.03	0	-1263	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.30	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
59	20230720	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	59960275	29186	93.06	2065	2065	2050	2675	1445	2060	2054.42	0.03	0	-1263	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.30	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
60	20230720	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	50957210	24803	79.08	2065	2065	2050	2675	1445	2060	2054.48	0.03	0	-1041	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.25	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
61	20230720	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	41001125	19952	63.61	2065	2065	2050	2675	1445	2060	2054.99	0.03	0	-825	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.21	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
62	20230720	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	34897860	16977	54.13	2065	2065	2050	2675	1445	2060	2055.60	0.03	0	-588	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.17	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
63	20230720	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	24651305	11986	38.22	2065	2065	2050	2675	1445	2060	2056.67	0.03	0	-362	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.12	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
64	20230720	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	15540915	7549	24.07	2065	2065	2055	2675	1445	2060	2058.67	0.03	0	-110	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.08	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
65	20230720	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	288100	140	0.45	2065	2065	2055	2675	1445	2060	2057.86	0.03	0	0	2073	2066	2058	2051	2043	2067	2052	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2887	N	N	0	N	00	N
66	20230719	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	64369915	31364	66.49	2060	2065	2050	2675	1445	2060	2052.35	0.03	0	10130	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.32	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
67	20230719	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	64279275	31320	66.39	2060	2065	2050	2675	1445	2060	2052.34	0.03	0	10130	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.32	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
68	20230719	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	64279275	31320	66.39	2060	2065	2050	2675	1445	2060	2052.34	0.03	0	10130	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.32	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
69	20230719	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	36577475	17807	37.75	2060	2065	2050	2675	1445	2060	2054.11	0.03	0	0	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.18	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
70	20230719	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	7232765	3511	7.44	2060	2065	2060	2675	1445	2060	2060.03	0.03	0	0	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
71	20230719	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	7230700	3510	7.44	2060	2065	2060	2675	1445	2060	2060.03	0.03	0	0	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
72	20230719	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6180	3	0.01	2060	2060	2060	2675	1445	2060	2060.00	0.03	0	0	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
73	20230719	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.03	0	0	2083	2071	2058	2046	2033	2065	2040	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2757	N	N	0	N	00	N
74	20230718	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	97071260	47173	666.00	2065	2070	2045	2670	1440	2055	2057.77	0.03	0	-3160	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.48	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
75	20230718	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	96820780	47051	664.28	2065	2070	2045	2670	1440	2055	2057.78	0.03	0	-3160	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.48	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
76	20230718	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	78686360	38203	539.36	2065	2070	2050	2670	1440	2055	2059.69	0.03	0	-2910	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.39	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
77	20230718	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	53572385	25956	366.45	2065	2070	2050	2670	1440	2055	2063.97	0.03	0	-11	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.27	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
78	20230718	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	51641440	25016	353.18	2065	2070	2050	2670	1440	2055	2064.34	0.03	0	-11	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
79	20230718	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	48276355	23379	330.07	2065	2070	2050	2670	1440	2055	2064.95	0.03	0	-11	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.24	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
80	20230718	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	4124295	2003	28.28	2065	2065	2050	2670	1440	2055	2059.06	0.03	0	-11	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.02	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
81	20230718	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	781145	380	5.36	2065	2065	2055	2670	1440	2055	2055.64	0.03	0	-11	2071	2062	2056	2047	2041	2062	2047	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
82	20230717	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	14544850	7083	29.69	2055	2065	2050	2680	1450	2065	2053.49	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.07	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
83	20230717	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10477345	5099	21.37	2055	2065	2050	2680	1450	2065	2054.78	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.05	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
84	20230717	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	9452970	4600	19.28	2055	2065	2050	2680	1450	2065	2054.99	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.05	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
85	20230717	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	8649020	4208	17.64	2055	2065	2050	2680	1450	2065	2055.38	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
86	20230717	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	7272020	3538	14.83	2055	2065	2050	2680	1450	2065	2055.40	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
87	20230717	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2489635	1210	5.07	2055	2065	2055	2680	1450	2065	2057.55	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.01	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
88	20230717	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	698230	339	1.42	2055	2065	2055	2680	1450	2065	2059.68	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
89	20230717	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.03	0	0	2075	2070	2065	2060	2055	2070	2060	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
90	20230714	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	49232555	23856	60.82	2065	2070	2060	2680	1450	2065	2063.74	0.03	0	-3892	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.25	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
91	20230714	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	49059365	23772	60.61	2065	2070	2060	2680	1450	2065	2063.75	0.03	0	-3838	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.24	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
92	20230714	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	22303885	10814	27.57	2065	2070	2060	2680	1450	2065	2062.50	0.03	0	-3280	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.11	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
93	20230714	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	19831235	9614	24.51	2065	2070	2060	2680	1450	2065	2062.75	0.03	0	-2210	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.10	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
94	20230714	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	16589895	8042	20.50	2065	2070	2060	2680	1450	2065	2062.91	0.03	0	-1242	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.08	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
95	20230714	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9264990	4492	11.45	2065	2070	2060	2680	1450	2065	2062.55	0.03	0	-274	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.05	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
96	20230714	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7778485	3772	9.62	2065	2070	2060	2680	1450	2065	2062.16	0.03	0	-13	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
97	20230714	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2065000	1000	2.55	2065	2065	2065	2680	1450	2065	2065.00	0.03	0	0	2081	2072	2061	2052	2041	2077	2057	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.01	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		2768	N	N	0	N	00	N
98	20230713	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	80849280	39224	265.87	2050	2070	2050	2675	1445	2060	2061.22	0.03	0	24647	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.40	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
99	20230713	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	80223535	38921	263.82	2050	2070	2050	2675	1445	2060	2061.19	0.03	0	24647	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.71	1.61	12	0.40	-7.00	1288.00	2075	20230608	-0.24	1980	20230315	4.55	2075	-0.24	20230608	1980	4.55	20230315	2075	-0.24	20230608	1980	4.55	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
100	20230713	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	76512530	37124	251.64	2050	2065	2050	2675	1445	2060	2061.00	0.03	0	24969	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.38	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
101	20230713	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	52022640	25260	171.22	2050	2065	2050	2675	1445	2060	2059.49	0.03	0	14969	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
102	20230713	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	51937980	25219	170.94	2050	2065	2050	2675	1445	2060	2059.48	0.03	0	14969	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
103	20230713	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	51935915	25218	170.93	2050	2065	2050	2675	1445	2060	2059.48	0.03	0	14969	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
104	20230713	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	51935915	25218	170.93	2050	2065	2050	2675	1445	2060	2059.48	0.03	0	14969	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
105	20230713	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	2450085	1195	8.10	2050	2065	2050	2675	1445	2060	2050.28	0.03	0	-23	2066	2062	2056	2052	2046	2065	2055	10	615	100	1520	5	1	9730000	201	-295.00	1.60	12	0.01	-7.00	1288.00	2075	20230608	-0.48	1980	20230315	4.29	2075	-0.48	20230608	1980	4.29	20230315	2075	-0.48	20230608	1980	4.29	20230315	0.00	N	449020	100	9 억		3121	N	N	0	N	00	N
106	20230712	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	30281705	14753	82.57	2060	2060	2050	2675	1445	2060	2052.58	0.03	0	2911	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.15	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
107	20230712	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	29443155	14344	80.28	2060	2060	2050	2675	1445	2060	2052.65	0.03	0	2578	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.15	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
108	20230712	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	26210905	12768	71.46	2060	2060	2050	2675	1445	2060	2052.86	0.03	0	1763	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.13	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
109	20230712	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	23284990	11342	63.48	2060	2060	2050	2675	1445	2060	2052.99	0.03	0	1201	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.12	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
110	20230712	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	21230830	10341	57.87	2060	2060	2050	2675	1445	2060	2053.07	0.03	0	734	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.11	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
111	20230712	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2029120	988	5.53	2060	2060	2050	2675	1445	2060	2053.77	0.03	0	-215	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.01	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
112	20230712	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	643975	313	1.75	2060	2060	2050	2675	1445	2060	2057.43	0.03	0	-25	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
113	20230712	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	82400	40	0.22	2060	2060	2060	2675	1445	2060	2060.00	0.03	0	-1	2070	2065	2055	2050	2040	2067	2052	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
114	20230711	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	36715790	17868	174.19	2045	2060	2045	2670	1440	2055	2054.83	0.03	0	4165	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.18	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
115	20230711	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	32334130	15731	153.35	2045	2060	2045	2670	1440	2055	2055.44	0.03	0	3094	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.16	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
116	20230711	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	14526350	7080	69.02	2045	2055	2045	2670	1440	2055	2051.74	0.03	0	2887	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.07	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
117	20230711	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	9497550	4631	45.15	2045	2055	2045	2670	1440	2055	2050.86	0.03	0	2419	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.05	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
118	20230711	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	3320700	1618	15.77	2045	2055	2045	2670	1440	2055	2052.35	0.03	0	-239	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.02	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
119	20230711	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	2748750	1339	13.05	2045	2055	2045	2670	1440	2055	2052.84	0.03	0	-239	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.01	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
120	20230711	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1572845	766	7.47	2045	2055	2045	2670	1440	2055	2053.32	0.03	0	-238	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.01	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
121	20230711	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	22595	11	0.11	2045	2055	2045	2670	1440	2055	2054.09	0.03	0	-1	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3136	N	N	0	N	00	N
122	20230710	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	21014090	10258	368.73	2045	2055	2040	2670	1440	2055	2048.56	0.03	0	-202	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.11	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
123	20230710	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	20966840	10235	367.90	2045	2055	2040	2670	1440	2055	2048.54	0.03	0	-199	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.11	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
124	20230710	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	13381500	6542	235.15	2045	2055	2040	2670	1440	2055	2045.48	0.03	0	-158	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.07	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
125	20230710	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12125905	5929	213.12	2045	2055	2040	2670	1440	2055	2045.19	0.03	0	-136	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.06	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
126	20230710	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	10089695	4936	177.43	2045	2055	2040	2670	1440	2055	2044.10	0.03	0	-82	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	199	-292.14	1.59	12	0.05	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
127	20230710	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	8247670	4038	145.15	2045	2055	2040	2670	1440	2055	2042.51	0.03	0	-59	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
128	20230710	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	7378705	3614	129.91	2045	2055	2040	2670	1440	2055	2041.70	0.03	0	-27	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
129	20230710	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	5960140	2921	105.00	2045	2055	2040	2670	1440	2055	2040.45	0.03	0	-1	2061	2057	2051	2047	2041	2060	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.03	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3205	N	N	0	N	00	N
130	20230707	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5698340	2782	10.14	2055	2055	2045	2675	1445	2060	2048.29	0.03	0	-2	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.03	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
131	20230707	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5657240	2762	10.07	2055	2055	2045	2675	1445	2060	2048.24	0.03	0	-22	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.03	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
132	20230707	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5591590	2730	9.95	2055	2055	2045	2675	1445	2060	2048.20	0.03	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.03	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
133	20230707	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5591590	2730	9.95	2055	2055	2045	2675	1445	2060	2048.20	0.03	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.03	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
134	20230707	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	3844840	1880	6.85	2055	2055	2045	2675	1445	2060	2045.13	0.03	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.02	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
135	20230707	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	3842785	1879	6.85	2055	2055	2045	2675	1445	2060	2045.12	0.03	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.02	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
136	20230707	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	28760	14	0.05	2055	2055	2045	2675	1445	2060	2054.29	0.03	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
137	20230707	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.03	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		3207	N	N	0	N	00	N
138	20230706	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	56319800	27430	144.16	2050	2060	2040	2665	1435	2050	2053.22	0.04	0	4873	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	200	-294.29	1.60	12	0.28	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
139	20230706	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	55930200	27240	143.16	2050	2060	2040	2665	1435	2050	2053.24	0.04	0	5053	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	199	-292.86	1.59	12	0.28	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
140	20230706	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	48612150	23675	124.42	2050	2060	2040	2665	1435	2050	2053.31	0.04	0	6673	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.24	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
141	20230706	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	28826000	14046	73.82	2050	2055	2040	2665	1435	2050	2052.26	0.04	0	-84	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	199	-292.86	1.59	12	0.14	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
142	20230706	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	20978350	10227	53.75	2050	2055	2040	2665	1435	2050	2051.27	0.04	0	-84	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.11	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
143	20230706	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	13326150	6502	34.17	2050	2055	2040	2665	1435	2050	2049.55	0.04	0	-84	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.07	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
144	20230706	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	8599650	4202	22.08	2050	2055	2040	2665	1435	2050	2046.56	0.04	0	-84	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.04	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
145	20230706	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.04	0	0	2063	2056	2048	2041	2033	2052	2037	10	615	100	1510	5	1	9730000	199	-292.86	1.59	12	0.00	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3534	N	N	0	N	00	N
146	20230705	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	38938230	19028	45.01	2055	2055	2040	2670	1440	2055	2046.36	0.04	0	8639	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.20	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
147	20230705	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	37554300	18352	43.41	2055	2055	2040	2670	1440	2055	2046.33	0.04	0	8537	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.19	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
148	20230705	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	27346705	13363	31.61	2055	2055	2040	2670	1440	2055	2046.45	0.04	0	7287	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.14	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
149	20230705	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	19248770	9403	22.24	2055	2055	2040	2670	1440	2055	2047.09	0.04	0	5858	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.10	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
150	20230705	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	11702775	5714	13.51	2055	2055	2040	2670	1440	2055	2048.09	0.04	0	4067	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.14	1.59	12	0.06	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
151	20230705	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	6566970	3204	7.58	2055	2055	2040	2670	1440	2055	2049.62	0.04	0	2200	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	199	-292.14	1.59	12	0.03	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
152	20230705	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1660705	811	1.92	2055	2055	2040	2670	1440	2055	2047.73	0.04	0	409	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.01	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
153	20230705	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.04	0	0	2065	2060	2050	2045	2035	2062	2047	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3595	N	N	0	N	00	N
154	20230704	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	86636085	42279	78.29	2045	2055	2040	2665	1435	2050	2049.15	0.04	0	-10492	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.43	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
155	20230704	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	85231285	41593	77.02	2045	2055	2040	2665	1435	2050	2049.17	0.04	0	-10162	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	199	-292.14	1.59	12	0.43	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
156	20230704	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	72888095	35566	65.86	2045	2055	2040	2665	1435	2050	2049.38	0.04	0	-7178	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.37	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
157	20230704	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	62946800	30711	56.87	2045	2055	2040	2665	1435	2050	2049.65	0.04	0	-4839	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.32	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
158	20230704	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	55769925	27207	50.38	2045	2055	2040	2665	1435	2050	2049.84	0.04	0	-3658	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.28	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
159	20230704	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	48923810	23861	44.19	2045	2055	2040	2665	1435	2050	2050.37	0.04	0	-2518	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.25	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
160	20230704	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	4644465	2272	4.21	2045	2055	2040	2665	1435	2050	2044.22	0.04	0	-1378	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	199	-292.14	1.59	12	0.02	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
161	20230704	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	143250	70	0.13	2045	2055	2045	2665	1435	2050	2046.43	0.04	0	0	2076	2062	2051	2037	2026	2070	2045	10	615	100	1510	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		3451	N	N	0	N	00	N
162	20230703	161008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	110912160	54001	181.65	2045	2065	2040	2670	1440	2055	2053.89	0.01	0	3378	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.55	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
163	20230703	151019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	87324030	42497	142.95	2045	2065	2040	2670	1440	2055	2054.83	0.01	0	3858	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.44	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
164	20230703	141019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	44285710	21580	72.59	2045	2060	2040	2670	1440	2055	2052.16	0.01	0	4778	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.22	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
165	20230703	131012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	36213775	17645	59.35	2045	2060	2040	2670	1440	2055	2052.35	0.01	0	5655	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.18	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
166	20230703	121019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	31650535	15424	51.88	2045	2060	2040	2670	1440	2055	2052.03	0.01	0	4342	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.16	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
167	20230703	111012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	5	2	0.24	25970590	12654	42.57	2045	2060	2040	2670	1440	2055	2052.36	0.01	0	2424	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	200	-294.29	1.60	12	0.13	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
168	20230703	100958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	3269910	1598	5.38	2045	2050	2040	2670	1440	2055	2046.25	0.01	0	792	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	199	-292.86	1.59	12	0.02	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N
169	20230703	091008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2068	2061	2048	2041	2028	2065	2045	10	615	100	1520	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		601	N	N	0	N	00	N