KissMeData/438580/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	161245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
3	20230731	151242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
4	20230731	141250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
5	20230731	131253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
6	20230731	121300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
7	20230731	111302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
8	20230731	101259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
9	20230731	091247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
10	20230728	161250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
11	20230728	151245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
12	20230728	141244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
13	20230728	131247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
14	20230728	121245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
15	20230728	111251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
16	20230728	101242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
17	20230728	091251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
18	20230727	161242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
19	20230727	151243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
20	20230727	141237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
21	20230727	131234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
22	20230727	121238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
23	20230727	111241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
24	20230727	101237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
25	20230727	091236	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
26	20230726	161234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
27	20230726	151239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
28	20230726	141230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
29	20230726	131225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
30	20230726	121231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
31	20230726	111225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
32	20230726	101234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
33	20230726	091229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
34	20230725	161224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
35	20230725	151211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
36	20230725	141210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
37	20230725	131221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
38	20230725	121220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
39	20230725	111218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
40	20230725	101218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
41	20230725	091215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
42	20230724	161216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
43	20230724	151212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
44	20230724	141211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
45	20230724	131210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
46	20230724	121212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
47	20230724	111217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
48	20230724	101204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
49	20230724	091214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2520	2490	2450	2420	2380	2470	2400	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
50	20230721	161200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	22748920	9320	142.12	2480	2480	2410	3200	1730	2465	2440.87	0.30	0	-1707	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	74	144.71	1.34	12	0.31	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
51	20230721	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-50	5	-2.03	21588835	8846	134.89	2480	2480	2410	3200	1730	2465	2440.52	0.30	0	-1566	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	73	142.06	1.32	12	0.29	17.00	1830.00	2550	20230717	-5.29	2095	20221205	15.27	2550	-5.29	20230717	2155	12.06	20230125	2550	-5.29	20230717	2095	15.27	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
52	20230721	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-45	5	-1.83	19082030	7808	119.06	2480	2480	2410	3200	1730	2465	2443.91	0.30	0	-648	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	73	142.35	1.32	12	0.26	17.00	1830.00	2550	20230717	-5.10	2095	20221205	15.51	2550	-5.10	20230717	2155	12.30	20230125	2550	-5.10	20230717	2095	15.51	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
53	20230721	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-25	5	-1.01	17615305	7201	109.80	2480	2480	2410	3200	1730	2465	2446.23	0.30	0	-243	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	74	143.53	1.33	12	0.24	17.00	1830.00	2550	20230717	-4.31	2095	20221205	16.47	2550	-4.31	20230717	2155	13.23	20230125	2550	-4.31	20230717	2095	16.47	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
54	20230721	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	12015120	4901	74.73	2480	2480	2415	3200	1730	2465	2451.56	0.30	0	-71	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	74	144.71	1.34	12	0.16	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
55	20230721	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-10	5	-0.41	11417265	4654	70.97	2480	2480	2430	3200	1730	2465	2453.22	0.30	0	-54	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	74	144.41	1.34	12	0.15	17.00	1830.00	2550	20230717	-3.73	2095	20221205	17.18	2550	-3.73	20230717	2155	13.92	20230125	2550	-3.73	20230717	2095	17.18	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
56	20230721	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	11192370	4562	69.56	2480	2480	2450	3200	1730	2465	2453.39	0.30	0	-50	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	74	145.00	1.35	12	0.15	17.00	1830.00	2550	20230717	-3.33	2095	20221205	17.66	2550	-3.33	20230717	2155	14.39	20230125	2550	-3.33	20230717	2095	17.66	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
57	20230721	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	15	2	0.61	4960	2	0.03	2480	2480	2480	3200	1730	2465	2480.00	0.30	0	0	2521	2492	2471	2442	2421	2482	2432	3	735	100	1720	5	1	3020000	75	145.88	1.36	12	0.00	17.00	1830.00	2550	20230717	-2.75	2095	20221205	18.38	2550	-2.75	20230717	2155	15.08	20230125	2550	-2.75	20230717	2095	18.38	20221205	0.16	N	438580	100	3 억		9041	N	N	0	N	00	N
58	20230720	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-25	5	-1.00	16216945	6558	230.92	2500	2500	2450	3235	1745	2490	2472.85	0.31	0	-269	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	74	145.00	1.35	12	0.22	17.00	1830.00	2550	20230717	-3.33	2095	20221205	17.66	2550	-3.33	20230717	2155	14.39	20230125	2550	-3.33	20230717	2095	17.66	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
59	20230720	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-40	5	-1.61	14869165	6008	211.55	2500	2500	2450	3235	1745	2490	2474.89	0.31	0	-225	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	74	144.12	1.34	12	0.20	17.00	1830.00	2550	20230717	-3.92	2095	20221205	16.95	2550	-3.92	20230717	2155	13.69	20230125	2550	-3.92	20230717	2095	16.95	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
60	20230720	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-35	5	-1.41	11668075	4704	165.63	2500	2500	2455	3235	1745	2490	2480.46	0.31	0	-188	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	74	144.41	1.34	12	0.16	17.00	1830.00	2550	20230717	-3.73	2095	20221205	17.18	2550	-3.73	20230717	2155	13.92	20230125	2550	-3.73	20230717	2095	17.18	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
61	20230720	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	5	2	0.20	8474840	3416	120.28	2500	2500	2475	3235	1745	2490	2480.93	0.31	0	-177	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	75	146.76	1.36	12	0.11	17.00	1830.00	2550	20230717	-2.16	2095	20221205	19.09	2550	-2.16	20230717	2155	15.78	20230125	2550	-2.16	20230717	2095	19.09	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
62	20230720	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	0	3	0.00	617720	248	8.73	2500	2500	2490	3235	1745	2490	2490.81	0.31	0	-41	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	75	146.47	1.36	12	0.01	17.00	1830.00	2550	20230717	-2.35	2095	20221205	18.85	2550	-2.35	20230717	2155	15.55	20230125	2550	-2.35	20230717	2095	18.85	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
63	20230720	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	0	3	0.00	617720	248	8.73	2500	2500	2490	3235	1745	2490	2490.81	0.31	0	-41	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	75	146.47	1.36	12	0.01	17.00	1830.00	2550	20230717	-2.35	2095	20221205	18.85	2550	-2.35	20230717	2155	15.55	20230125	2550	-2.35	20230717	2095	18.85	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
64	20230720	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	10	2	0.40	7500	3	0.11	2500	2500	2500	3235	1745	2490	2500.00	0.31	0	0	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	76	147.06	1.37	12	0.00	17.00	1830.00	2550	20230717	-1.96	2095	20221205	19.33	2550	-1.96	20230717	2155	16.01	20230125	2550	-1.96	20230717	2095	19.33	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
65	20230720	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	10	2	0.40	7500	3	0.11	2500	2500	2500	3235	1745	2490	2500.00	0.31	0	0	2543	2516	2498	2471	2453	2507	2462	3	745	100	1740	5	1	3020000	76	147.06	1.37	12	0.00	17.00	1830.00	2550	20230717	-1.96	2095	20221205	19.33	2550	-1.96	20230717	2155	16.01	20230125	2550	-1.96	20230717	2095	19.33	20221205	0.16	N	438580	100	3 억		9310	N	N	0	N	00	N
66	20230719	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-40	5	-1.58	7059635	2840	7.59	2525	2525	2480	3285	1775	2530	2485.79	0.31	0	-46	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	146.47	1.36	12	0.09	17.00	1830.00	2550	20230717	-2.35	2095	20221205	18.85	2550	-2.35	20230717	2155	15.55	20230125	2550	-2.35	20230717	2095	18.85	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
67	20230719	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-45	5	-1.78	6209380	2498	6.67	2525	2525	2480	3285	1775	2530	2485.74	0.31	0	-16	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	146.18	1.36	12	0.08	17.00	1830.00	2550	20230717	-2.55	2095	20221205	18.62	2550	-2.55	20230717	2155	15.31	20230125	2550	-2.55	20230717	2095	18.62	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
68	20230719	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-45	5	-1.78	5429070	2184	5.83	2525	2525	2480	3285	1775	2530	2485.84	0.31	0	-3	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	146.18	1.36	12	0.07	17.00	1830.00	2550	20230717	-2.55	2095	20221205	18.62	2550	-2.55	20230717	2155	15.31	20230125	2550	-2.55	20230717	2095	18.62	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
69	20230719	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-45	5	-1.78	4638835	1866	4.98	2525	2525	2480	3285	1775	2530	2485.98	0.31	0	-3	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	146.18	1.36	12	0.06	17.00	1830.00	2550	20230717	-2.55	2095	20221205	18.62	2550	-2.55	20230717	2155	15.31	20230125	2550	-2.55	20230717	2095	18.62	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
70	20230719	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-50	5	-1.98	4194115	1687	4.51	2525	2525	2480	3285	1775	2530	2486.14	0.31	0	-2	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	145.88	1.36	12	0.06	17.00	1830.00	2550	20230717	-2.75	2095	20221205	18.38	2550	-2.75	20230717	2155	15.08	20230125	2550	-2.75	20230717	2095	18.38	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
71	20230719	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-50	5	-1.98	2778025	1116	2.98	2525	2525	2480	3285	1775	2530	2489.27	0.31	0	-2	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	145.88	1.36	12	0.04	17.00	1830.00	2550	20230717	-2.75	2095	20221205	18.38	2550	-2.75	20230717	2155	15.08	20230125	2550	-2.75	20230717	2095	18.38	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
72	20230719	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-35	5	-1.38	363920	146	0.39	2525	2525	2490	3285	1775	2530	2492.60	0.31	0	-1	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	75	146.76	1.36	12	0.00	17.00	1830.00	2550	20230717	-2.16	2095	20221205	19.09	2550	-2.16	20230717	2155	15.78	20230125	2550	-2.16	20230717	2095	19.09	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
73	20230719	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-10	5	-0.40	20175	8	0.02	2525	2525	2520	3285	1775	2530	2521.88	0.31	0	0	2576	2552	2506	2482	2436	2565	2495	3	755	100	1770	5	1	3020000	76	148.24	1.38	12	0.00	17.00	1830.00	2550	20230717	-1.18	2095	20221205	20.29	2550	-1.18	20230717	2155	16.94	20230125	2550	-1.18	20230717	2095	20.29	20221205	0.16	N	438580	100	3 억		9356	N	N	0	N	00	N
74	20230718	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	35	2	1.40	90730425	36639	46.57	2460	2530	2460	3240	1750	2495	2476.33	0.25	0	-942	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	76	148.82	1.38	12	1.21	17.00	1830.00	2550	20230717	-0.78	2095	20221205	20.76	2550	-0.78	20230717	2155	17.40	20230125	2550	-0.78	20230717	2095	20.76	20221205	0.16	N	438580	100	3 억		7550	N	Y	0	N	00	N
75	20230718	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	89115445	36000	45.76	2460	2495	2460	3240	1750	2495	2475.43	0.25	0	-945	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	75	146.76	1.36	12	1.19	17.00	1830.00	2550	20230717	-2.16	2095	20221205	19.09	2550	-2.16	20230717	2155	15.78	20230125	2550	-2.16	20230717	2095	19.09	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
76	20230718	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-10	5	-0.40	78123950	31591	40.16	2460	2490	2460	3240	1750	2495	2472.98	0.25	0	-334	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	75	146.18	1.36	12	1.05	17.00	1830.00	2550	20230717	-2.55	2095	20221205	18.62	2550	-2.55	20230717	2155	15.31	20230125	2550	-2.55	20230717	2095	18.62	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
77	20230718	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-15	5	-0.60	72011705	29124	37.02	2460	2490	2460	3240	1750	2495	2472.59	0.25	0	373	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	75	145.88	1.36	12	0.96	17.00	1830.00	2550	20230717	-2.75	2095	20221205	18.38	2550	-2.75	20230717	2155	15.08	20230125	2550	-2.75	20230717	2095	18.38	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
78	20230718	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-30	5	-1.20	64957680	26273	33.40	2460	2490	2460	3240	1750	2495	2472.41	0.25	0	1060	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	74	145.00	1.35	12	0.87	17.00	1830.00	2550	20230717	-3.33	2095	20221205	17.66	2550	-3.33	20230717	2155	14.39	20230125	2550	-3.33	20230717	2095	17.66	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
79	20230718	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-20	5	-0.80	60614365	24511	31.16	2460	2490	2460	3240	1750	2495	2472.95	0.25	0	1466	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	75	145.59	1.35	12	0.81	17.00	1830.00	2550	20230717	-2.94	2095	20221205	18.14	2550	-2.94	20230717	2155	14.85	20230125	2550	-2.94	20230717	2095	18.14	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
80	20230718	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-20	5	-0.80	25161475	10215	12.98	2460	2485	2460	3240	1750	2495	2463.19	0.25	0	402	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	75	145.59	1.35	12	0.34	17.00	1830.00	2550	20230717	-2.94	2095	20221205	18.14	2550	-2.94	20230717	2155	14.85	20230125	2550	-2.94	20230717	2095	18.14	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
81	20230718	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-25	5	-1.00	2474920	1002	1.27	2460	2470	2460	3240	1750	2495	2469.98	0.25	0	0	2625	2560	2485	2420	2345	2592	2452	3	745	100	1740	5	1	3020000	75	145.29	1.35	12	0.03	17.00	1830.00	2550	20230717	-3.14	2095	20221205	17.90	2550	-3.14	20230717	2155	14.62	20230125	2550	-3.14	20230717	2095	17.90	20221205	0.16	N	438580	100	3 억		7550	N	N	0	N	00	N
82	20230717	161159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2495	45	2	1.84	196411380	78670	1249.13	2410	2550	2410	3185	1715	2450	2496.65	0.11	0	4217	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	75	146.76	1.36	12	2.60	17.00	1830.00	2550	20230717	-2.16	2095	20221205	19.09	2550	-2.16	20230717	2155	15.78	20230125	2550	-2.16	20230717	2095	19.09	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
83	20230717	151152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2470	20	2	0.82	194266330	77805	1235.39	2410	2550	2410	3185	1715	2450	2496.84	0.11	0	4191	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	75	145.29	1.35	12	2.58	17.00	1830.00	2550	20230717	-3.14	2095	20221205	17.90	2550	-3.14	20230717	2155	14.62	20230125	2550	-3.14	20230717	2095	17.90	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
84	20230717	141156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2490	40	2	1.63	160593830	64281	1020.66	2410	2550	2410	3185	1715	2450	2498.31	0.11	0	1199	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	75	146.47	1.36	12	2.13	17.00	1830.00	2550	20230717	-2.35	2095	20221205	18.85	2550	-2.35	20230717	2155	15.55	20230125	2550	-2.35	20230717	2095	18.85	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
85	20230717	131145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	50	2	2.04	139579390	55784	885.74	2410	2550	2410	3185	1715	2450	2502.14	0.11	0	91	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	76	147.06	1.37	12	1.85	17.00	1830.00	2550	20230717	-1.96	2095	20221205	19.33	2550	-1.96	20230717	2155	16.01	20230125	2550	-1.96	20230717	2095	19.33	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
86	20230717	121155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2525	75	2	3.06	100462665	40162	637.69	2410	2550	2410	3185	1715	2450	2501.44	0.11	0	36	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	76	148.53	1.38	12	1.33	17.00	1830.00	2550	20230717	-0.98	2095	20221205	20.53	2550	-0.98	20230717	2155	17.17	20230125	2550	-0.98	20230717	2095	20.53	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
87	20230717	111147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2540	90	2	3.67	92092745	36860	585.27	2410	2550	2410	3185	1715	2450	2498.45	0.11	0	36	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	77	149.41	1.39	12	1.22	17.00	1830.00	2550	20230717	-0.39	2095	20221205	21.24	2550	-0.39	20230717	2155	17.87	20230125	2550	-0.39	20230717	2095	21.24	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
88	20230717	101147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	50	2	2.04	66298850	26642	423.02	2410	2525	2410	3185	1715	2450	2488.51	0.11	0	9	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	76	147.06	1.37	12	0.88	17.00	1830.00	2525	20230717	-0.99	2095	20221205	19.33	2525	-0.99	20230717	2155	16.01	20230125	2525	-0.99	20230717	2095	19.33	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
89	20230717	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	4820	2	0.03	2410	2410	2410	3185	1715	2450	2410.00	0.11	0	0	2510	2480	2440	2410	2370	2495	2425	3	735	100	1710	5	1	3020000	73	141.76	1.32	12	0.00	17.00	1830.00	2470	20230714	-2.43	2095	20221205	15.04	2470	-2.43	20230714	2155	11.83	20230125	2470	-2.43	20230714	2095	15.04	20221205	0.16	N	438580	100	3 억		3333	N	N	0	N	00	N
90	20230714	161146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	0	3	0.00	15326255	6298	371.56	2400	2470	2400	3185	1715	2450	2433.51	0.11	0	-727	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	144.12	1.34	12	0.21	17.00	1830.00	2470	20230714	-0.81	2095	20221205	16.95	2470	-0.81	20230714	2155	13.69	20230125	2470	-0.81	20230714	2095	16.95	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
91	20230714	151148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	-10	5	-0.41	15245680	6265	369.62	2400	2470	2400	3185	1715	2450	2433.47	0.11	0	-727	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	143.53	1.33	12	0.21	17.00	1830.00	2470	20230714	-1.21	2095	20221205	16.47	2470	-1.21	20230714	2155	13.23	20230125	2470	-1.21	20230714	2095	16.47	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
92	20230714	141157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-15	5	-0.61	10579885	4350	256.64	2400	2470	2400	3185	1715	2450	2432.16	0.11	0	-113	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	143.24	1.33	12	0.14	17.00	1830.00	2470	20230714	-1.42	2095	20221205	16.23	2470	-1.42	20230714	2155	12.99	20230125	2470	-1.42	20230714	2095	16.23	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
93	20230714	131141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-15	5	-0.61	9776315	4020	237.17	2400	2470	2400	3185	1715	2450	2431.92	0.11	0	73	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	143.24	1.33	12	0.13	17.00	1830.00	2470	20230714	-1.42	2095	20221205	16.23	2470	-1.42	20230714	2155	12.99	20230125	2470	-1.42	20230714	2095	16.23	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
94	20230714	121140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-15	5	-0.61	9187590	3778	222.89	2400	2470	2400	3185	1715	2450	2431.87	0.11	0	307	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	143.24	1.33	12	0.13	17.00	1830.00	2470	20230714	-1.42	2095	20221205	16.23	2470	-1.42	20230714	2155	12.99	20230125	2470	-1.42	20230714	2095	16.23	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
95	20230714	111154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-15	5	-0.61	7776205	3198	188.67	2400	2470	2400	3185	1715	2450	2431.58	0.11	0	538	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	143.24	1.33	12	0.11	17.00	1830.00	2470	20230714	-1.42	2095	20221205	16.23	2470	-1.42	20230714	2155	12.99	20230125	2470	-1.42	20230714	2095	16.23	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
96	20230714	101155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	0	3	0.00	514445	210	12.39	2400	2470	2400	3185	1715	2450	2449.74	0.11	0	0	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	74	144.12	1.34	12	0.01	17.00	1830.00	2470	20230714	-0.81	2095	20221205	16.95	2470	-0.81	20230714	2155	13.69	20230125	2470	-0.81	20230714	2095	16.95	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
97	20230714	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	4800	2	0.12	2400	2400	2400	3185	1715	2450	2400.00	0.11	0	0	2486	2467	2431	2412	2376	2477	2422	3	735	100	1710	5	1	3020000	72	141.18	1.31	12	0.00	17.00	1830.00	2460	20230710	-2.44	2095	20221205	14.56	2460	-2.44	20230710	2155	11.37	20230125	2460	-2.44	20230710	2095	14.56	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
98	20230713	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	30	2	1.24	4091360	1695	21.26	2400	2450	2395	3145	1695	2420	2413.78	0.11	0	18	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	74	144.12	1.34	12	0.06	17.00	1830.00	2460	20230710	-0.41	2095	20221205	16.95	2460	-0.41	20230710	2155	13.69	20230125	2460	-0.41	20230710	2095	16.95	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
99	20230713	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	3245300	1347	16.89	2400	2425	2395	3145	1695	2420	2409.28	0.11	0	16	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	73	142.35	1.32	12	0.04	17.00	1830.00	2460	20230710	-1.63	2095	20221205	15.51	2460	-1.63	20230710	2155	12.30	20230125	2460	-1.63	20230710	2095	15.51	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
100	20230713	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	1646560	685	8.59	2400	2425	2395	3145	1695	2420	2403.74	0.11	0	14	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	73	142.06	1.32	12	0.02	17.00	1830.00	2460	20230710	-1.83	2095	20221205	15.27	2460	-1.83	20230710	2155	12.06	20230125	2460	-1.83	20230710	2095	15.27	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
101	20230713	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	1540300	641	8.04	2400	2425	2395	3145	1695	2420	2402.96	0.11	0	14	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	73	142.06	1.32	12	0.02	17.00	1830.00	2460	20230710	-1.83	2095	20221205	15.27	2460	-1.83	20230710	2155	12.06	20230125	2460	-1.83	20230710	2095	15.27	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
102	20230713	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	1540300	641	8.04	2400	2425	2395	3145	1695	2420	2402.96	0.11	0	14	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	73	142.06	1.32	12	0.02	17.00	1830.00	2460	20230710	-1.83	2095	20221205	15.27	2460	-1.83	20230710	2155	12.06	20230125	2460	-1.83	20230710	2095	15.27	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
103	20230713	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	1540300	641	8.04	2400	2425	2395	3145	1695	2420	2402.96	0.11	0	14	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	73	142.06	1.32	12	0.02	17.00	1830.00	2460	20230710	-1.83	2095	20221205	15.27	2460	-1.83	20230710	2155	12.06	20230125	2460	-1.83	20230710	2095	15.27	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
104	20230713	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	337740	141	1.77	2400	2425	2395	3145	1695	2420	2395.32	0.11	0	-1	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	73	142.65	1.33	12	0.00	17.00	1830.00	2460	20230710	-1.42	2095	20221205	15.75	2460	-1.42	20230710	2155	12.53	20230125	2460	-1.42	20230710	2095	15.75	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
105	20230713	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	4800	2	0.03	2400	2400	2400	3145	1695	2420	2400.00	0.11	0	0	2460	2440	2415	2395	2370	2450	2405	3	725	100	1690	5	1	3020000	72	141.18	1.31	12	0.00	17.00	1830.00	2460	20230710	-2.44	2095	20221205	14.56	2460	-2.44	20230710	2155	11.37	20230125	2460	-2.44	20230710	2095	14.56	20221205	0.16	N	438580	100	3 억		3334	N	N	0	N	00	N
106	20230712	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	19128300	7974	574.50	2395	2435	2390	3145	1695	2420	2398.83	0.11	0	-676	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	73	142.35	1.32	12	0.26	17.00	1830.00	2460	20230710	-1.63	2095	20221205	15.51	2460	-1.63	20230710	2155	12.30	20230125	2460	-1.63	20230710	2095	15.51	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
107	20230712	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-30	5	-1.24	18541810	7729	556.84	2395	2435	2390	3145	1695	2420	2398.99	0.11	0	-658	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	72	140.59	1.31	12	0.26	17.00	1830.00	2460	20230710	-2.85	2095	20221205	14.08	2460	-2.85	20230710	2155	10.90	20230125	2460	-2.85	20230710	2095	14.08	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
108	20230712	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	14489680	6036	434.87	2395	2435	2395	3145	1695	2420	2400.54	0.11	0	-558	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	72	141.18	1.31	12	0.20	17.00	1830.00	2460	20230710	-2.44	2095	20221205	14.56	2460	-2.44	20230710	2155	11.37	20230125	2460	-2.44	20230710	2095	14.56	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
109	20230712	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	12514815	5213	375.58	2395	2435	2395	3145	1695	2420	2400.69	0.11	0	-439	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	72	140.88	1.31	12	0.17	17.00	1830.00	2460	20230710	-2.64	2095	20221205	14.32	2460	-2.64	20230710	2155	11.14	20230125	2460	-2.64	20230710	2095	14.32	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
110	20230712	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	7848050	3269	235.52	2395	2435	2395	3145	1695	2420	2400.75	0.11	0	-345	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	73	141.47	1.31	12	0.11	17.00	1830.00	2460	20230710	-2.24	2095	20221205	14.80	2460	-2.24	20230710	2155	11.60	20230125	2460	-2.24	20230710	2095	14.80	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
111	20230712	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	6276840	2615	188.40	2395	2435	2395	3145	1695	2420	2400.32	0.11	0	-230	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	73	141.47	1.31	12	0.09	17.00	1830.00	2460	20230710	-2.24	2095	20221205	14.80	2460	-2.24	20230710	2155	11.60	20230125	2460	-2.24	20230710	2095	14.80	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
112	20230712	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	4629670	1929	138.98	2395	2435	2395	3145	1695	2420	2400.04	0.11	0	-131	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	73	141.47	1.31	12	0.06	17.00	1830.00	2460	20230710	-2.24	2095	20221205	14.80	2460	-2.24	20230710	2155	11.60	20230125	2460	-2.24	20230710	2095	14.80	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
113	20230712	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	23950	10	0.72	2395	2395	2395	3145	1695	2420	2395.00	0.11	0	-7	2476	2447	2421	2392	2366	2462	2407	3	725	100	1690	5	1	3020000	72	140.88	1.31	12	0.00	17.00	1830.00	2460	20230710	-2.64	2095	20221205	14.32	2460	-2.64	20230710	2155	11.14	20230125	2460	-2.64	20230710	2095	14.32	20221205	0.16	N	438580	100	3 억		3406	N	N	0	N	00	N
114	20230711	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	3351105	1388	26.01	2395	2450	2395	3170	1710	2440	2414.34	0.11	0	-807	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	142.35	1.32	12	0.05	17.00	1830.00	2460	20230710	-1.63	2095	20221205	15.51	2460	-1.63	20230710	2155	12.30	20230125	2460	-1.63	20230710	2095	15.51	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
115	20230711	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-30	5	-1.23	3268910	1354	25.37	2395	2450	2395	3170	1710	2440	2414.26	0.11	0	-786	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	141.76	1.32	12	0.04	17.00	1830.00	2460	20230710	-2.03	2095	20221205	15.04	2460	-2.03	20230710	2155	11.83	20230125	2460	-2.03	20230710	2095	15.04	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
116	20230711	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-30	5	-1.23	3044730	1261	23.63	2395	2450	2395	3170	1710	2440	2414.54	0.11	0	-745	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	141.76	1.32	12	0.04	17.00	1830.00	2460	20230710	-2.03	2095	20221205	15.04	2460	-2.03	20230710	2155	11.83	20230125	2460	-2.03	20230710	2095	15.04	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
117	20230711	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-30	5	-1.23	2213015	917	17.19	2395	2450	2395	3170	1710	2440	2413.32	0.11	0	-444	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	141.76	1.32	12	0.03	17.00	1830.00	2460	20230710	-2.03	2095	20221205	15.04	2460	-2.03	20230710	2155	11.83	20230125	2460	-2.03	20230710	2095	15.04	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
118	20230711	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-30	5	-1.23	2037085	844	15.82	2395	2450	2395	3170	1710	2440	2413.61	0.11	0	-405	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	141.76	1.32	12	0.03	17.00	1830.00	2460	20230710	-2.03	2095	20221205	15.04	2460	-2.03	20230710	2155	11.83	20230125	2460	-2.03	20230710	2095	15.04	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
119	20230711	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-30	5	-1.23	1260570	523	9.80	2395	2450	2395	3170	1710	2440	2410.27	0.11	0	-93	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	141.76	1.32	12	0.02	17.00	1830.00	2460	20230710	-2.03	2095	20221205	15.04	2460	-2.03	20230710	2155	11.83	20230125	2460	-2.03	20230710	2095	15.04	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
120	20230711	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	1161745	482	9.03	2395	2450	2395	3170	1710	2440	2410.26	0.11	0	-52	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	142.35	1.32	12	0.02	17.00	1830.00	2460	20230710	-1.63	2095	20221205	15.51	2460	-1.63	20230710	2155	12.30	20230125	2460	-1.63	20230710	2095	15.51	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
121	20230711	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-35	5	-1.43	21605	9	0.17	2395	2405	2395	3170	1710	2440	2400.56	0.11	0	-7	2496	2467	2431	2402	2366	2482	2417	3	730	100	1700	5	1	3020000	73	141.47	1.31	12	0.00	17.00	1830.00	2460	20230710	-2.24	2095	20221205	14.80	2460	-2.24	20230710	2155	11.60	20230125	2460	-2.24	20230710	2095	14.80	20221205	0.16	N	438580	100	3 억		3397	N	N	0	N	00	N
122	20230710	161102	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	25	2	1.04	12964860	5336	48.49	2395	2460	2395	3135	1695	2415	2429.70	0.11	0	-202	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	74	143.53	1.33	12	0.18	17.00	1830.00	2460	20230710	-0.81	2095	20221205	16.47	2460	-0.81	20230710	2155	13.23	20230125	2460	-0.81	20230710	2095	16.47	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
123	20230710	151106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	10	2	0.41	12921015	5318	48.32	2395	2460	2395	3135	1695	2415	2429.68	0.11	0	-197	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.65	1.33	12	0.18	17.00	1830.00	2460	20230710	-1.42	2095	20221205	15.75	2460	-1.42	20230710	2155	12.53	20230125	2460	-1.42	20230710	2095	15.75	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
124	20230710	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	10	2	0.41	5166985	2137	19.42	2395	2425	2395	3135	1695	2415	2417.87	0.11	0	-203	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.65	1.33	12	0.07	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
125	20230710	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	3557200	1473	13.38	2395	2420	2395	3135	1695	2415	2414.94	0.11	0	-163	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.06	1.32	12	0.05	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
126	20230710	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	3045220	1261	11.46	2395	2420	2395	3135	1695	2415	2414.92	0.11	0	-126	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.06	1.32	12	0.04	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
127	20230710	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	2931705	1214	11.03	2395	2420	2395	3135	1695	2415	2414.91	0.11	0	-86	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.06	1.32	12	0.04	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
128	20230710	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	2815780	1166	10.60	2395	2420	2395	3135	1695	2415	2414.91	0.11	0	-39	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.06	1.32	12	0.04	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
129	20230710	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	135120	56	0.51	2395	2415	2395	3135	1695	2415	2412.86	0.11	0	-7	2448	2431	2403	2386	2358	2440	2395	3	720	100	1690	5	1	3020000	73	142.06	1.32	12	0.00	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3352	N	N	0	N	00	N
130	20230707	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	26367360	11005	538.41	2405	2420	2375	3155	1705	2430	2395.94	0.12	0	-336	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	73	142.06	1.32	12	0.36	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
131	20230707	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	26186855	10930	534.74	2405	2420	2375	3155	1705	2430	2395.87	0.12	0	-298	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	72	141.18	1.31	12	0.36	17.00	1830.00	2445	20230704	-1.84	2095	20221205	14.56	2445	-1.84	20230704	2155	11.37	20230125	2445	-1.84	20230704	2095	14.56	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
132	20230707	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-40	5	-1.65	17046365	7117	348.19	2405	2420	2375	3155	1705	2430	2395.16	0.12	0	-230	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	72	140.59	1.31	12	0.24	17.00	1830.00	2445	20230704	-2.25	2095	20221205	14.08	2445	-2.25	20230704	2155	10.90	20230125	2445	-2.25	20230704	2095	14.08	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
133	20230707	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	5960345	2477	121.18	2405	2420	2405	3155	1705	2430	2406.28	0.12	0	-104	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	73	141.47	1.31	12	0.08	17.00	1830.00	2445	20230704	-1.64	2095	20221205	14.80	2445	-1.64	20230704	2155	11.60	20230125	2445	-1.64	20230704	2095	14.80	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
134	20230707	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	814710	338	16.54	2405	2420	2405	3155	1705	2430	2410.38	0.12	0	-17	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	73	142.06	1.32	12	0.01	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
135	20230707	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-10	5	-0.41	163945	68	3.33	2405	2420	2405	3155	1705	2430	2410.96	0.12	0	-16	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	73	142.35	1.32	12	0.00	17.00	1830.00	2445	20230704	-1.02	2095	20221205	15.51	2445	-1.02	20230704	2155	12.30	20230125	2445	-1.02	20230704	2095	15.51	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
136	20230707	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	69755	29	1.42	2405	2415	2405	3155	1705	2430	2405.34	0.12	0	0	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	73	142.06	1.32	12	0.00	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
137	20230707	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	4810	2	0.10	2405	2405	2405	3155	1705	2430	2405.00	0.12	0	0	2463	2446	2423	2406	2383	2455	2415	3	725	100	1700	5	1	3020000	73	141.47	1.31	12	0.00	17.00	1830.00	2445	20230704	-1.64	2095	20221205	14.80	2445	-1.64	20230704	2155	11.60	20230125	2445	-1.64	20230704	2095	14.80	20221205	0.16	N	438580	100	3 억		3688	N	N	0	N	00	N
138	20230706	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	5	2	0.21	4955675	2044	37.98	2425	2440	2400	3150	1700	2425	2424.50	0.13	0	-153	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.94	1.33	12	0.07	17.00	1830.00	2445	20230704	-0.61	2095	20221205	15.99	2445	-0.61	20230704	2155	12.76	20230125	2445	-0.61	20230704	2095	15.99	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
139	20230706	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-10	5	-0.41	4812810	1985	36.88	2425	2440	2400	3150	1700	2425	2424.59	0.13	0	-123	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.06	1.32	12	0.07	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
140	20230706	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	4375665	1804	33.52	2425	2440	2400	3150	1700	2425	2425.53	0.13	0	-113	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.65	1.33	12	0.06	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
141	20230706	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	3927280	1619	30.08	2425	2440	2400	3150	1700	2425	2425.74	0.13	0	-80	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.65	1.33	12	0.05	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
142	20230706	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-10	5	-0.41	3898345	1607	29.86	2425	2440	2400	3150	1700	2425	2425.85	0.13	0	-69	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.06	1.32	12	0.05	17.00	1830.00	2445	20230704	-1.23	2095	20221205	15.27	2445	-1.23	20230704	2155	12.06	20230125	2445	-1.23	20230704	2095	15.27	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
143	20230706	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	15	2	0.62	1065110	438	8.14	2425	2440	2400	3150	1700	2425	2431.76	0.13	0	-7	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	74	143.53	1.33	12	0.01	17.00	1830.00	2445	20230704	-0.20	2095	20221205	16.47	2445	-0.20	20230704	2155	13.23	20230125	2445	-0.20	20230704	2095	16.47	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
144	20230706	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	12125	5	0.09	2425	2425	2425	3150	1700	2425	2425.00	0.13	0	0	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.65	1.33	12	0.00	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
145	20230706	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	12125	5	0.09	2425	2425	2425	3150	1700	2425	2425.00	0.13	0	0	2461	2442	2421	2402	2381	2432	2392	3	725	100	1690	5	1	3020000	73	142.65	1.33	12	0.00	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3841	N	N	0	N	00	N
146	20230705	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	13008375	5382	51.54	2440	2440	2400	3150	1700	2425	2417.02	0.13	0	-255	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	142.65	1.33	12	0.18	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
147	20230705	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-5	5	-0.21	12650725	5234	50.12	2440	2440	2400	3150	1700	2425	2417.03	0.13	0	-242	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	142.35	1.32	12	0.17	17.00	1830.00	2445	20230704	-1.02	2095	20221205	15.51	2445	-1.02	20230704	2155	12.30	20230125	2445	-1.02	20230704	2095	15.51	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
148	20230705	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-15	5	-0.62	10401680	4302	41.20	2440	2440	2400	3150	1700	2425	2417.87	0.13	0	-184	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	141.76	1.32	12	0.14	17.00	1830.00	2445	20230704	-1.43	2095	20221205	15.04	2445	-1.43	20230704	2155	11.83	20230125	2445	-1.43	20230704	2095	15.04	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
149	20230705	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-5	5	-0.21	6210325	2571	24.62	2440	2440	2400	3150	1700	2425	2415.53	0.13	0	-104	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	142.35	1.32	12	0.09	17.00	1830.00	2445	20230704	-1.02	2095	20221205	15.51	2445	-1.02	20230704	2155	12.30	20230125	2445	-1.02	20230704	2095	15.51	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
150	20230705	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-15	5	-0.62	4252310	1760	16.86	2440	2440	2400	3150	1700	2425	2416.09	0.13	0	-41	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	141.76	1.32	12	0.06	17.00	1830.00	2445	20230704	-1.43	2095	20221205	15.04	2445	-1.43	20230704	2155	11.83	20230125	2445	-1.43	20230704	2095	15.04	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
151	20230705	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-15	5	-0.62	3203960	1325	12.69	2440	2440	2400	3150	1700	2425	2418.08	0.13	0	-18	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	141.76	1.32	12	0.04	17.00	1830.00	2445	20230704	-1.43	2095	20221205	15.04	2445	-1.43	20230704	2155	11.83	20230125	2445	-1.43	20230704	2095	15.04	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
152	20230705	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-20	5	-0.82	2534115	1047	10.03	2440	2440	2400	3150	1700	2425	2420.36	0.13	0	-17	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	73	141.47	1.31	12	0.03	17.00	1830.00	2445	20230704	-1.64	2095	20221205	14.80	2445	-1.64	20230704	2155	11.60	20230125	2445	-1.64	20230704	2095	14.80	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
153	20230705	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	15	2	0.62	1220000	500	4.79	2440	2440	2440	3150	1700	2425	2440.00	0.13	0	0	2481	2452	2416	2387	2351	2467	2402	3	725	100	1690	5	1	3020000	74	143.53	1.33	12	0.02	17.00	1830.00	2445	20230704	-0.20	2095	20221205	16.47	2445	-0.20	20230704	2155	13.23	20230125	2445	-0.20	20230704	2095	16.47	20221205	0.16	N	438580	100	3 억		3911	N	N	0	N	00	N
154	20230704	161032	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	10	2	0.41	25094590	10442	43.70	2405	2445	2380	3135	1695	2415	2403.24	0.13	0	-233	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	142.65	1.33	12	0.35	17.00	1830.00	2445	20230704	-0.82	2095	20221205	15.75	2445	-0.82	20230704	2155	12.53	20230125	2445	-0.82	20230704	2095	15.75	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
155	20230704	151021	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	-5	5	-0.21	24568655	10225	42.79	2405	2445	2380	3135	1695	2415	2402.80	0.13	0	-240	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	141.76	1.32	12	0.34	17.00	1830.00	2445	20230704	-1.43	2095	20221205	15.04	2445	-1.43	20230704	2155	11.83	20230125	2445	-1.43	20230704	2095	15.04	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
156	20230704	141025	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	-10	5	-0.41	22870975	9519	39.84	2405	2445	2380	3135	1695	2415	2402.67	0.13	0	-211	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	141.47	1.31	12	0.32	17.00	1830.00	2445	20230704	-1.64	2095	20221205	14.80	2445	-1.64	20230704	2155	11.60	20230125	2445	-1.64	20230704	2095	14.80	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
157	20230704	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	8086740	3363	14.07	2405	2415	2400	3135	1695	2415	2404.62	0.13	0	-146	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	72	141.18	1.31	12	0.11	17.00	1830.00	2420	20230630	-0.83	2095	20221205	14.56	2420	-0.83	20230630	2155	11.37	20230125	2420	-0.83	20230630	2095	14.56	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
158	20230704	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-10	5	-0.41	6925225	2880	12.05	2405	2415	2400	3135	1695	2415	2404.59	0.13	0	-110	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	141.47	1.31	12	0.10	17.00	1830.00	2420	20230630	-0.62	2095	20221205	14.80	2420	-0.62	20230630	2155	11.60	20230125	2420	-0.62	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
159	20230704	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-10	5	-0.41	6761675	2812	11.77	2405	2415	2400	3135	1695	2415	2404.58	0.13	0	-69	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	141.47	1.31	12	0.09	17.00	1830.00	2420	20230630	-0.62	2095	20221205	14.80	2420	-0.62	20230630	2155	11.60	20230125	2420	-0.62	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
160	20230704	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-10	5	-0.41	401755	167	0.70	2405	2415	2405	3135	1695	2415	2405.72	0.13	0	-29	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	141.47	1.31	12	0.01	17.00	1830.00	2420	20230630	-0.62	2095	20221205	14.80	2420	-0.62	20230630	2155	11.60	20230125	2420	-0.62	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
161	20230704	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-10	5	-0.41	4810	2	0.01	2405	2405	2405	3135	1695	2415	2405.00	0.13	0	0	2455	2435	2400	2380	2345	2445	2390	3	720	100	1690	5	1	3020000	73	141.47	1.31	12	0.00	17.00	1830.00	2420	20230630	-0.62	2095	20221205	14.80	2420	-0.62	20230630	2155	11.60	20230125	2420	-0.62	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억		3906	N	N	0	N	00	N
162	20230703	161002	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2415	15	2	0.62	57171115	23896	47.70	2400	2420	2365	3120	1680	2400	2392.50	0.11	0	-1101	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	73	142.06	1.32	12	0.79	17.00	1830.00	2420	20230630	-0.21	2095	20221205	15.27	2420	0.00	20230630	2155	12.06	20230125	2420	-0.21	20230630	2095	15.27	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
163	20230703	151013	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2405	5	2	0.21	54676885	22857	45.62	2400	2420	2365	3120	1680	2400	2392.13	0.11	0	-994	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	73	141.47	1.31	12	0.76	17.00	1830.00	2420	20230630	-0.62	2095	20221205	14.80	2420	0.00	20230630	2155	11.60	20230125	2420	-0.62	20230630	2095	14.80	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
164	20230703	141013	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2395	-5	5	-0.21	45630290	19085	38.09	2400	2420	2365	3120	1680	2400	2390.90	0.11	0	81	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	72	140.88	1.31	12	0.63	17.00	1830.00	2420	20230630	-1.03	2095	20221205	14.32	2420	0.00	20230630	2155	11.14	20230125	2420	-1.03	20230630	2095	14.32	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
165	20230703	131005	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2400	0	3	0.00	33001950	13816	27.58	2400	2420	2365	3120	1680	2400	2388.68	0.11	0	544	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	72	141.18	1.31	12	0.46	17.00	1830.00	2420	20230630	-0.83	2095	20221205	14.56	2420	0.00	20230630	2155	11.37	20230125	2420	-0.83	20230630	2095	14.56	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
166	20230703	121013	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2395	-5	5	-0.21	25788305	10809	21.58	2400	2420	2365	3120	1680	2400	2385.82	0.11	0	540	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	72	140.88	1.31	12	0.36	17.00	1830.00	2420	20230630	-1.03	2095	20221205	14.32	2420	0.00	20230630	2155	11.14	20230125	2420	-1.03	20230630	2095	14.32	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
167	20230703	111005	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2380	-20	5	-0.83	12769695	5378	10.73	2400	2420	2365	3120	1680	2400	2374.43	0.11	0	320	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	72	140.00	1.30	12	0.18	17.00	1830.00	2420	20230630	-1.65	2095	20221205	13.60	2420	0.00	20230630	2155	10.44	20230125	2420	-1.65	20230630	2095	13.60	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
168	20230703	100951	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2375	-25	5	-1.04	5252420	2209	4.41	2400	2420	2365	3120	1680	2400	2377.74	0.11	0	201	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	72	139.71	1.30	12	0.07	17.00	1830.00	2420	20230630	-1.86	2095	20221205	13.37	2420	0.00	20230630	2155	10.21	20230125	2420	-1.86	20230630	2095	13.37	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N
169	20230703	091002	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2420	20	2	0.83	563120	233	0.47	2400	2420	2400	3120	1680	2400	2416.82	0.11	0	0	2463	2431	2388	2356	2313	2447	2372	3	720	100	1680	5	1	3020000	73	142.35	1.32	12	0.01	17.00	1830.00	2420	20230630	0.00	2095	20221205	15.51	2420	0.00	20230630	2155	12.30	20230125	2420	0.00	20230630	2095	15.51	20221205	0.16	N	438580	100	3 억		3207	N	N	0	N	00	N