KissMeData/448740/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	280069560	28865	220.16	9720	9720	9700	12610	6790	9700	9702.74	0.66	0	-57	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.62	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
3	20230731	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	228308120	23534	179.50	9720	9720	9700	12610	6790	9700	9701.20	0.66	0	149	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.50	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
4	20230731	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	51985480	5357	40.86	9720	9720	9700	12610	6790	9700	9704.22	0.66	0	1620	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
5	20230731	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	20	2	0.21	26969170	2779	21.20	9720	9720	9700	12610	6790	9700	9704.63	0.66	0	0	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	453	-216.00	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.63	9680	20230726	0.41	10300	-5.63	20230302	9680	0.41	20230726	10300	-5.63	20230302	9680	0.41	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
6	20230731	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	20	2	0.21	25425250	2620	19.98	9720	9720	9700	12610	6790	9700	9704.29	0.66	0	0	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	453	-216.00	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.63	9680	20230726	0.41	10300	-5.63	20230302	9680	0.41	20230726	10300	-5.63	20230302	9680	0.41	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
7	20230731	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	23815030	2454	18.72	9720	9720	9700	12610	6790	9700	9704.58	0.66	0	0	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
8	20230731	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	22931890	2363	18.02	9720	9720	9700	12610	6790	9700	9704.57	0.66	0	0	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
9	20230731	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	10	2	0.10	9797430	1009	7.70	9720	9720	9710	12610	6790	9700	9710.04	0.66	0	0	9753	9726	9703	9676	9653	9725	9675	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30580	N	N	0	N	00	N
10	20230728	161257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	-10	5	-0.10	127110330	13109	32.32	9700	9730	9680	12620	6800	9710	9696.42	0.66	0	-4299	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.28	-45.00	6358.00	10300	20230302	-5.83	9680	20230728	0.21	10300	-5.83	20230302	9680	0.21	20230728	10300	-5.83	20230302	9680	0.21	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
11	20230728	151251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	-10	5	-0.10	124656190	12856	31.70	9700	9730	9680	12620	6800	9710	9696.34	0.66	0	-4237	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.28	-45.00	6358.00	10300	20230302	-5.83	9680	20230728	0.21	10300	-5.83	20230302	9680	0.21	20230728	10300	-5.83	20230302	9680	0.21	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
12	20230728	141251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	-10	5	-0.10	72055300	7437	18.34	9700	9730	9680	12620	6800	9710	9688.76	0.66	0	-3591	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.83	9680	20230728	0.21	10300	-5.83	20230302	9680	0.21	20230728	10300	-5.83	20230302	9680	0.21	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
13	20230728	131255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-20	5	-0.21	58850610	6075	14.98	9700	9730	9680	12620	6800	9710	9687.34	0.66	0	-2924	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.13	-45.00	6358.00	10300	20230302	-5.92	9680	20230728	0.10	10300	-5.92	20230302	9680	0.10	20230728	10300	-5.92	20230302	9680	0.10	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
14	20230728	121252	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-30	5	-0.31	44316010	4574	11.28	9700	9730	9680	12620	6800	9710	9688.68	0.66	0	-2257	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	451	-215.11	1.52	12	0.10	-45.00	6358.00	10300	20230302	-6.02	9680	20230728	0.00	10300	-6.02	20230302	9680	0.00	20230728	10300	-6.02	20230302	9680	0.00	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
15	20230728	111258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-20	5	-0.21	32699330	3375	8.32	9700	9730	9680	12620	6800	9710	9688.69	0.66	0	-1610	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.07	-45.00	6358.00	10300	20230302	-5.92	9680	20230728	0.10	10300	-5.92	20230302	9680	0.10	20230728	10300	-5.92	20230302	9680	0.10	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
16	20230728	101249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-30	5	-0.31	14551810	1502	3.70	9700	9730	9680	12620	6800	9710	9688.29	0.66	0	-943	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	451	-215.11	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.02	9680	20230728	0.00	10300	-6.02	20230302	9680	0.00	20230728	10300	-6.02	20230302	9680	0.00	20230728	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
17	20230728	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	2132870	220	0.54	9700	9730	9690	12620	6800	9710	9694.86	0.66	0	-128	9756	9732	9706	9682	9656	9735	9685	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		30710	N	N	0	N	00	N
18	20230727	161249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	0	3	0.00	392578460	40459	74.83	9710	9730	9680	12620	6800	9710	9703.12	0.67	-3416	-8055	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.87	-45.00	6358.00	10300	20230302	-5.73	9680	20230727	0.31	10300	-5.73	20230302	9680	0.31	20230727	10300	-5.73	20230302	9680	0.31	20230727	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
19	20230727	151250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-20	5	-0.21	307092270	31654	58.54	9710	9730	9680	12620	6800	9710	9701.53	0.67	-3416	-7998	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.68	-45.00	6358.00	10300	20230302	-5.92	9680	20230727	0.10	10300	-5.92	20230302	9680	0.10	20230727	10300	-5.92	20230302	9680	0.10	20230727	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
20	20230727	141244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-20	5	-0.21	249424560	25703	47.54	9710	9730	9680	12620	6800	9710	9704.10	0.67	-3416	-6260	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.55	-45.00	6358.00	10300	20230302	-5.92	9680	20230727	0.10	10300	-5.92	20230302	9680	0.10	20230727	10300	-5.92	20230302	9680	0.10	20230727	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
21	20230727	131241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	-10	5	-0.10	207813690	21412	39.60	9710	9730	9680	12620	6800	9710	9705.48	0.67	-3416	-4606	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.46	-45.00	6358.00	10300	20230302	-5.83	9680	20230727	0.21	10300	-5.83	20230302	9680	0.21	20230727	10300	-5.83	20230302	9680	0.21	20230727	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
22	20230727	121245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9700	-10	5	-0.10	112294520	11575	21.41	9710	9730	9680	12620	6800	9710	9701.47	0.67	-3416	-2841	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.25	-45.00	6358.00	10300	20230302	-5.83	9680	20230727	0.21	10300	-5.83	20230302	9680	0.21	20230727	10300	-5.83	20230302	9680	0.21	20230727	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
23	20230727	111247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	0	3	0.00	60290350	6211	11.49	9710	9730	9680	12620	6800	9710	9707.03	0.67	-3416	-1101	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.73	9680	20230727	0.31	10300	-5.73	20230302	9680	0.31	20230727	10300	-5.73	20230302	9680	0.31	20230727	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
24	20230727	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	24827890	2555	4.73	9710	9730	9700	12620	6800	9710	9717.37	0.67	-3416	-12	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
25	20230727	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	3569880	368	0.68	9710	9710	9700	12620	6800	9710	9700.76	0.67	-3416	0	9756	9732	9706	9682	9656	9720	9670	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		31119	N	N	0	N	00	N
26	20230726	161241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	-10	5	-0.10	524121360	54051	282.07	9720	9730	9680	12630	6810	9720	9696.79	0.74	0	-3416	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	453	-215.78	1.53	12	1.16	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
27	20230726	151246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	-10	5	-0.10	506854460	52271	272.78	9720	9730	9680	12630	6810	9720	9696.67	0.74	0	-3371	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	453	-215.78	1.53	12	1.12	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
28	20230726	141237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-30	5	-0.31	491200720	50657	264.36	9720	9730	9680	12630	6810	9720	9696.60	0.74	0	-3279	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.33	1.52	12	1.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
29	20230726	131232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-30	5	-0.31	434803720	44835	233.98	9720	9730	9680	12630	6810	9720	9697.86	0.74	0	-3139	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.33	1.52	12	0.96	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
30	20230726	121238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-40	5	-0.41	405549750	41817	218.23	9720	9730	9680	12630	6810	9720	9698.20	0.74	0	-3093	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	451	-215.11	1.52	12	0.90	-45.00	6358.00	10300	20230302	-6.02	9680	20230726	0.00	10300	-6.02	20230302	9680	0.00	20230726	10300	-6.02	20230302	9680	0.00	20230726	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
31	20230726	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-20	5	-0.21	164197020	16917	88.28	9720	9730	9700	12630	6810	9720	9706.04	0.74	0	-293	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	452	-215.56	1.53	12	0.36	-45.00	6358.00	10300	20230302	-5.83	9690	20230410	0.10	10300	-5.83	20230302	9690	0.10	20230410	10300	-5.83	20230302	9690	0.10	20230410	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
32	20230726	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	52232360	5379	28.07	9720	9730	9710	12630	6810	9720	9710.42	0.74	0	-31	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	453	-215.78	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.73	9690	20230410	0.21	10300	-5.73	20230302	9690	0.21	20230410	10300	-5.73	20230302	9690	0.21	20230410	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
33	20230726	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	776880	80	0.42	9720	9720	9710	12630	6810	9720	9711.00	0.74	0	0	9753	9736	9723	9706	9693	9735	9705	23	2910	500	7380	10	1	4664000	453	-215.78	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.73	9690	20230410	0.21	10300	-5.73	20230302	9690	0.21	20230410	10300	-5.73	20230302	9690	0.21	20230410	0.00	N	448740	500	23 억		34535	N	N	0	N	00	N
34	20230725	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	186256360	19159	125.66	9720	9740	9710	12630	6810	9720	9721.61	0.77	0	-1226	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.41	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
35	20230725	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	180385430	18555	121.70	9720	9740	9710	12630	6810	9720	9721.66	0.77	0	-1223	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.40	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
36	20230725	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-10	5	-0.10	157767610	16228	106.43	9720	9740	9710	12630	6810	9720	9721.94	0.77	0	-1172	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-215.78	1.53	12	0.35	-45.00	6358.00	10300	20230302	-5.73	9690	20230410	0.21	10300	-5.73	20230302	9690	0.21	20230410	10300	-5.73	20230302	9690	0.21	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
37	20230725	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	138377580	14232	93.34	9720	9740	9710	12630	6810	9720	9722.99	0.77	0	-1172	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.31	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
38	20230725	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	118092060	12144	79.65	9720	9740	9720	12630	6810	9720	9724.31	0.77	0	-1172	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.26	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
39	20230725	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	88261190	9075	59.52	9720	9740	9720	12630	6810	9720	9725.75	0.77	0	-1171	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.19	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
40	20230725	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	0	3	0.00	46955460	4827	31.66	9720	9740	9720	12630	6810	9720	9727.67	0.77	0	-14	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	453	-216.00	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
41	20230725	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	10	2	0.10	2723450	280	1.84	9720	9740	9720	12630	6810	9720	9726.61	0.77	0	0	9773	9746	9733	9706	9693	9740	9700	23	2910	500	7380	10	1	4664000	454	-216.22	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
42	20230724	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-20	5	-0.21	148395560	15247	125.44	9760	9760	9720	12660	6820	9740	9733.94	0.77	0	-1759	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	453	-216.00	1.53	12	0.33	-45.00	6358.00	10300	20230302	-5.63	9690	20230410	0.31	10300	-5.63	20230302	9690	0.31	20230410	10300	-5.63	20230302	9690	0.31	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
43	20230724	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	129825770	13337	109.72	9760	9760	9730	12660	6820	9740	9734.26	0.77	0	-1759	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.29	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
44	20230724	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	59465750	6106	50.23	9760	9760	9730	12660	6820	9740	9738.90	0.77	0	-1513	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
45	20230724	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	54422290	5588	45.97	9760	9760	9730	12660	6820	9740	9739.14	0.77	0	-1214	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
46	20230724	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	48169540	4946	40.69	9760	9760	9730	12660	6820	9740	9739.09	0.77	0	-933	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
47	20230724	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	29199810	2998	24.66	9760	9760	9730	12660	6820	9740	9739.76	0.77	0	-634	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
48	20230724	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	16044640	1647	13.55	9760	9760	9740	12660	6820	9740	9741.74	0.77	0	-334	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.04	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
49	20230724	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	2641660	271	2.23	9760	9760	9740	12660	6820	9740	9747.82	0.77	0	-53	9766	9752	9746	9732	9726	9750	9730	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
50	20230721	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	118325300	12145	119.06	9750	9760	9740	12670	6830	9750	9742.72	0.77	0	3000	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.26	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
51	20230721	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	113055950	11604	113.75	9750	9760	9740	12670	6830	9750	9742.84	0.77	0	3000	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.25	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
52	20230721	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	92699200	9514	93.27	9750	9760	9740	12670	6830	9750	9743.45	0.77	0	3000	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.20	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
53	20230721	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	79479070	8157	79.96	9750	9760	9740	12670	6830	9750	9743.66	0.77	0	3000	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.17	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
54	20230721	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	68851590	7066	69.27	9750	9760	9740	12670	6830	9750	9744.07	0.77	0	3000	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
55	20230721	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	59098610	6065	59.45	9750	9760	9740	12670	6830	9750	9744.21	0.77	0	2858	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
56	20230721	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	30891650	3170	31.08	9750	9750	9740	12670	6830	9750	9745.00	0.77	0	927	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
57	20230721	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	457830	47	0.46	9750	9750	9740	12670	6830	9750	9741.06	0.77	0	0	9763	9756	9743	9736	9723	9760	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35761	N	N	0	N	00	N
58	20230720	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	99297070	10196	48.35	9750	9750	9730	12670	6830	9750	9738.82	0.75	0	977	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
59	20230720	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	98897680	10155	48.16	9750	9750	9730	12670	6830	9750	9738.82	0.75	0	977	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.22	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
60	20230720	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	92851920	9534	45.21	9750	9750	9730	12670	6830	9750	9739.03	0.75	0	779	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.22	1.53	12	0.20	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
61	20230720	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	84249530	8650	41.02	9750	9750	9730	12670	6830	9750	9739.83	0.75	0	779	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.19	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
62	20230720	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	76360350	7840	37.18	9750	9750	9730	12670	6830	9750	9739.84	0.75	0	793	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.17	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
63	20230720	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	73156220	7511	35.62	9750	9750	9730	12670	6830	9750	9739.88	0.75	0	805	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
64	20230720	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	34077140	3498	16.59	9750	9750	9730	12670	6830	9750	9741.89	0.75	0	327	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
65	20230720	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	1412240	145	0.69	9750	9750	9730	12670	6830	9750	9739.59	0.75	0	0	9776	9762	9746	9732	9716	9770	9740	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		34784	N	N	0	N	00	N
66	20230719	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	205419960	21084	138.03	9740	9760	9730	12660	6820	9740	9742.93	0.75	0	-137	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	455	-216.67	1.53	12	0.45	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
67	20230719	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	203364590	20873	136.65	9740	9760	9730	12660	6820	9740	9742.95	0.75	0	-137	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.45	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
68	20230719	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	191317890	19636	128.55	9740	9760	9730	12660	6820	9740	9743.22	0.75	0	-137	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.42	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
69	20230719	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	142901300	14662	95.99	9740	9760	9730	12660	6820	9740	9746.37	0.75	0	-249	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.31	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
70	20230719	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	125298370	12855	84.16	9740	9760	9730	12660	6820	9740	9747.05	0.75	0	-249	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	455	-216.67	1.53	12	0.28	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
71	20230719	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	106583090	10936	71.59	9740	9760	9730	12660	6820	9740	9746.08	0.75	0	-239	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	455	-216.67	1.53	12	0.23	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
72	20230719	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	74074330	7603	49.77	9740	9760	9730	12660	6820	9740	9742.78	0.75	0	-229	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	455	-216.67	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
73	20230719	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	21021810	2159	14.13	9740	9750	9730	12660	6820	9740	9736.83	0.75	0	-229	9780	9760	9750	9730	9720	9755	9725	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		34921	N	N	0	N	00	N
74	20230718	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	148857440	15274	116.41	9760	9770	9740	12680	6840	9760	9745.81	0.76	0	-3776	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.33	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
75	20230718	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	139380370	14301	108.99	9760	9770	9740	12680	6840	9760	9746.20	0.76	0	-3738	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.31	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
76	20230718	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	125198630	12845	97.90	9760	9770	9740	12680	6840	9760	9746.88	0.76	0	-2778	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.28	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
77	20230718	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	98889910	10144	77.31	9760	9770	9740	12680	6840	9760	9748.61	0.76	0	-1889	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
78	20230718	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	65316050	6697	51.04	9760	9770	9740	12680	6840	9760	9753.03	0.76	0	-1217	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.14	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
79	20230718	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	34377460	3523	26.85	9760	9770	9740	12680	6840	9760	9758.01	0.76	0	-237	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.08	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
80	20230718	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	9527850	977	7.45	9760	9770	9740	12680	6840	9760	9752.15	0.76	0	-237	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
81	20230718	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	2047770	210	1.60	9760	9760	9740	12680	6840	9760	9751.29	0.76	0	173	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35591	N	N	0	N	00	N
82	20230717	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	127976150	13121	52.24	9730	9770	9730	12680	6840	9760	9753.54	0.74	0	2845	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.28	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
83	20230717	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	127537020	13076	52.06	9730	9770	9730	12680	6840	9760	9753.52	0.74	0	2845	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.28	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
84	20230717	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	100263120	10278	40.92	9730	9770	9730	12680	6840	9760	9755.12	0.74	0	2067	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
85	20230717	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	67200040	6890	27.43	9730	9770	9730	12680	6840	9760	9753.27	0.74	0	2067	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
86	20230717	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	56762200	5820	23.17	9730	9770	9730	12680	6840	9760	9752.96	0.74	0	2069	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.12	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
87	20230717	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	39616080	4063	16.18	9730	9770	9730	12680	6840	9760	9750.45	0.74	0	2069	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
88	20230717	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	13243660	1360	5.42	9730	9770	9730	12680	6840	9760	9737.99	0.74	0	69	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
89	20230717	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	8420830	865	3.44	9730	9770	9730	12680	6840	9760	9735.06	0.74	0	0	9786	9772	9756	9742	9726	9780	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		34746	N	N	0	N	00	N
90	20230714	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	244612920	25100	464.21	9750	9770	9740	12700	6840	9770	9745.53	0.75	0	-9177	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.54	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
91	20230714	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	243979140	25035	463.01	9750	9770	9740	12700	6840	9770	9745.52	0.75	0	-9177	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.54	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
92	20230714	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	238513920	24474	452.64	9750	9770	9740	12700	6840	9770	9745.60	0.75	0	-9177	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.52	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
93	20230714	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-30	5	-0.31	174088290	17864	330.39	9750	9770	9740	12700	6840	9770	9745.20	0.75	0	-6629	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	454	-216.44	1.53	12	0.38	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
94	20230714	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-30	5	-0.31	111799920	11469	212.11	9750	9770	9740	12700	6840	9770	9748.01	0.75	0	-3732	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	454	-216.44	1.53	12	0.25	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
95	20230714	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	49412500	5067	93.71	9750	9770	9750	12700	6840	9770	9751.83	0.75	0	-835	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.11	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
96	20230714	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	11809970	1211	22.40	9750	9770	9750	12700	6840	9770	9752.25	0.75	0	-373	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.03	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
97	20230714	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	3227340	331	6.12	9750	9770	9750	12700	6840	9770	9750.27	0.75	0	0	9810	9790	9770	9750	9730	9790	9750	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35009	N	N	0	N	00	N
98	20230713	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	52772660	5406	51.26	9770	9790	9750	12700	6840	9770	9761.87	0.75	0	-9	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.12	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
99	20230713	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	52235710	5351	50.73	9770	9790	9750	12700	6840	9770	9761.86	0.75	0	-9	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.11	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
100	20230713	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	47258080	4841	45.90	9770	9790	9750	12700	6840	9770	9762.05	0.75	0	-9	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.10	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
101	20230713	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	45530490	4664	44.22	9770	9790	9750	12700	6840	9770	9762.11	0.75	0	-9	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.10	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
102	20230713	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	35975280	3686	34.95	9770	9790	9750	12700	6840	9770	9759.98	0.75	0	-9	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.08	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
103	20230713	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	35222900	3609	34.22	9770	9790	9750	12700	6840	9770	9759.74	0.75	0	-5	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.08	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
104	20230713	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	20	2	0.20	34333020	3518	33.36	9770	9790	9750	12700	6840	9770	9759.24	0.75	0	0	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	457	-217.56	1.54	12	0.08	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
105	20230713	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	68390	7	0.07	9770	9770	9770	12700	6840	9770	9770.00	0.75	0	0	9803	9786	9763	9746	9723	9795	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35018	N	N	0	N	00	N
106	20230712	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	102876780	10547	120.44	9750	9780	9740	12680	6840	9760	9754.13	0.75	0	-1308	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.23	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
107	20230712	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-20	5	-0.20	95778560	9819	112.13	9750	9780	9740	12680	6840	9760	9754.41	0.75	0	-1274	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	454	-216.44	1.53	12	0.21	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
108	20230712	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	76679930	7859	89.75	9750	9780	9740	12680	6840	9760	9756.96	0.75	0	-1090	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.17	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
109	20230712	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	54607730	5595	63.89	9750	9780	9750	12680	6840	9760	9760.09	0.75	0	-903	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
110	20230712	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	36479170	3737	42.67	9750	9780	9750	12680	6840	9760	9761.62	0.75	0	-705	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	455	-216.67	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
111	20230712	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	25494580	2611	29.82	9750	9780	9750	12680	6840	9760	9764.30	0.75	0	-530	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.06	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
112	20230712	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	12425630	1272	14.53	9750	9780	9750	12680	6840	9760	9768.58	0.75	0	-317	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.03	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
113	20230712	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	1806930	185	2.11	9750	9770	9750	12680	6840	9760	9767.19	0.75	0	-45	9800	9780	9760	9740	9720	9790	9750	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35160	N	N	0	N	00	N
114	20230711	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	85440610	8757	95.87	9750	9780	9740	12700	6840	9770	9756.83	0.75	0	-792	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.19	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
115	20230711	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	84415810	8652	94.72	9750	9780	9740	12700	6840	9770	9756.80	0.75	0	-774	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.19	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
116	20230711	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	70059660	7181	78.62	9750	9780	9740	12700	6840	9770	9756.25	0.75	0	-1026	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.15	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
117	20230711	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	56357140	5777	63.25	9750	9780	9740	12700	6840	9770	9755.43	0.75	0	-1090	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.12	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
118	20230711	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	49985270	5124	56.10	9750	9780	9740	12700	6840	9770	9755.13	0.75	0	-877	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.11	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
119	20230711	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	31072330	3186	34.88	9750	9780	9740	12700	6840	9770	9752.77	0.75	0	-698	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.07	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
120	20230711	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	7465690	766	8.39	9750	9780	9740	12700	6840	9770	9746.33	0.75	0	-87	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
121	20230711	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	663210	68	0.74	9750	9780	9750	12700	6840	9770	9753.09	0.75	0	0	9830	9800	9770	9740	9710	9800	9740	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
122	20230710	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	89032440	9128	53.33	9770	9800	9740	12700	6840	9770	9753.77	0.75	0	-583	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.20	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
123	20230710	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	88388420	9062	52.94	9770	9800	9740	12700	6840	9770	9753.74	0.75	0	-565	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.19	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
124	20230710	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	77661700	7962	46.52	9770	9800	9740	12700	6840	9770	9754.04	0.75	0	-472	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.17	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
125	20230710	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	67270540	6897	40.29	9770	9800	9740	12700	6840	9770	9753.59	0.75	0	-384	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.15	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
126	20230710	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	57675120	5913	34.54	9770	9800	9750	12700	6840	9770	9753.95	0.75	0	-286	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
127	20230710	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	28258180	2896	16.92	9770	9800	9750	12700	6840	9770	9757.66	0.75	0	-197	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
128	20230710	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	21588960	2212	12.92	9770	9800	9750	12700	6840	9770	9759.93	0.75	0	-104	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	455	-216.67	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
129	20230710	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	20	2	0.20	175900	18	0.11	9770	9800	9760	12700	6840	9770	9772.22	0.75	0	-5	9870	9820	9780	9730	9690	9845	9755	23	2930	500	7420	10	1	4664000	457	-217.56	1.54	12	0.00	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		35155	N	N	0	N	00	N
130	20230707	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	167409680	17117	235.03	9760	9830	9740	12680	6840	9760	9780.32	0.72	0	1629	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.37	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
131	20230707	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	163286720	16695	229.23	9760	9830	9740	12680	6840	9760	9780.58	0.72	0	1629	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.36	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
132	20230707	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	156673180	16018	219.94	9760	9830	9740	12680	6840	9760	9781.07	0.72	0	1629	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.34	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
133	20230707	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	138497280	14157	194.38	9760	9830	9740	12680	6840	9760	9782.95	0.72	0	1629	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.30	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
134	20230707	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	124804500	12756	175.15	9760	9830	9740	12680	6840	9760	9783.98	0.72	0	1629	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	456	-217.11	1.54	12	0.27	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
135	20230707	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	124345710	12709	174.50	9760	9830	9740	12680	6840	9760	9784.07	0.72	0	1624	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.27	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
136	20230707	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	40	2	0.41	122169070	12486	171.44	9760	9830	9740	12680	6840	9760	9784.48	0.72	0	1614	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	457	-217.78	1.54	12	0.27	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
137	20230707	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	18669240	1913	26.27	9760	9760	9740	12680	6840	9760	9759.14	0.72	0	0	9793	9776	9753	9736	9713	9785	9745	23	2920	500	7410	10	1	4664000	455	-216.89	1.54	12	0.04	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		33526	N	N	0	N	00	N
138	20230706	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	30	2	0.31	70895510	7277	62.01	9730	9770	9730	12640	6820	9730	9742.40	0.72	0	-32	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	455	-216.89	1.54	12	0.16	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
139	20230706	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	70017920	7187	61.24	9730	9770	9730	12640	6820	9730	9742.30	0.72	0	-32	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	455	-216.67	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
140	20230706	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	69247660	7108	60.57	9730	9770	9730	12640	6820	9730	9742.21	0.72	0	-25	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	455	-216.67	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
141	20230706	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	10	2	0.10	61210530	6283	53.54	9730	9770	9730	12640	6820	9730	9742.25	0.72	0	-12	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	454	-216.44	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
142	20230706	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	20	2	0.21	59953500	6154	52.44	9730	9770	9730	12640	6820	9730	9742.20	0.72	0	-4	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	455	-216.67	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
143	20230706	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	10	2	0.10	30089890	3091	26.34	9730	9770	9730	12640	6820	9730	9734.68	0.72	0	4	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	454	-216.44	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
144	20230706	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	26085980	2680	22.84	9730	9770	9730	12640	6820	9730	9733.57	0.72	0	12	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	454	-216.22	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
145	20230706	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	40	2	0.41	10660430	1095	9.33	9730	9770	9730	12640	6820	9730	9735.55	0.72	0	-1	9796	9762	9746	9712	9696	9755	9705	23	2910	500	7390	10	1	4664000	456	-217.11	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
146	20230705	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	113986590	11702	78.51	9780	9780	9730	12660	6820	9740	9740.78	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.22	1.53	12	0.25	-45.00	6358.00	10300	20230302	-5.53	9690	20230410	0.41	10300	-5.53	20230302	9690	0.41	20230410	10300	-5.53	20230302	9690	0.41	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
147	20230705	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	104147680	10691	71.73	9780	9780	9730	12660	6820	9740	9741.62	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.23	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
148	20230705	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	92011690	9445	63.37	9780	9780	9740	12660	6820	9740	9741.84	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.20	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
149	20230705	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	69297900	7113	47.72	9780	9780	9740	12660	6820	9740	9742.43	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
150	20230705	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	58895470	6045	40.56	9780	9780	9740	12660	6820	9740	9742.84	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.13	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
151	20230705	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	44809800	4599	30.86	9780	9780	9740	12660	6820	9740	9743.38	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
152	20230705	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	10	2	0.10	34448380	3536	23.72	9780	9780	9740	12660	6820	9740	9742.19	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	455	-216.67	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
153	20230705	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	27741060	2848	19.11	9780	9780	9740	12660	6820	9740	9740.54	0.72	0	0	9806	9772	9756	9722	9706	9765	9715	23	2920	500	7400	10	1	4664000	454	-216.44	1.53	12	0.06	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		33508	N	N	0	N	00	N
154	20230704	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-50	5	-0.51	145289840	14902	175.13	9770	9790	9740	12720	6860	9790	9749.69	0.71	0	-3673	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	454	-216.44	1.53	12	0.32	-45.00	6358.00	10300	20230302	-5.44	9690	20230410	0.52	10300	-5.44	20230302	9690	0.52	20230410	10300	-5.44	20230302	9690	0.52	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
155	20230704	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	85699280	8784	103.23	9770	9790	9750	12720	6860	9790	9756.29	0.71	0	-3569	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	455	-216.67	1.53	12	0.19	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
156	20230704	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	75987910	7788	91.53	9770	9790	9750	12720	6860	9790	9757.05	0.71	0	-2827	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	455	-216.89	1.54	12	0.17	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
157	20230704	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	61681230	6321	74.29	9770	9790	9750	12720	6860	9790	9758.14	0.71	0	-2205	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	455	-216.89	1.54	12	0.14	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
158	20230704	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	53440110	5476	64.36	9770	9790	9750	12720	6860	9790	9758.97	0.71	0	-1564	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	455	-216.89	1.54	12	0.12	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
159	20230704	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	46231040	4737	55.67	9770	9790	9750	12720	6860	9790	9759.56	0.71	0	-850	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	455	-216.67	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
160	20230704	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	37043380	3795	44.60	9770	9790	9750	12720	6860	9790	9761.10	0.71	0	-143	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	457	-217.56	1.54	12	0.08	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
161	20230704	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	1416240	145	1.70	9770	9770	9760	12720	6860	9790	9767.17	0.71	0	93	9850	9820	9780	9750	9710	9835	9765	23	2930	500	7440	10	1	4664000	455	-216.89	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32983	N	N	0	N	00	N
162	20230703	161007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	20	2	0.20	82997380	8494	80.36	9750	9810	9740	12700	6840	9770	9771.30	0.70	0	-2343	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	457	-217.56	1.54	12	0.18	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
163	20230703	151018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	-10	5	-0.10	80927810	8282	78.35	9750	9810	9740	12700	6840	9770	9771.53	0.70	0	-2150	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.18	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
164	20230703	141018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	0	3	0.00	63858440	6534	61.82	9750	9810	9740	12700	6840	9770	9773.25	0.70	0	-453	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.14	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
165	20230703	131011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	10	2	0.10	51369600	5256	49.73	9750	9810	9740	12700	6840	9770	9773.52	0.70	0	362	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	456	-217.33	1.54	12	0.11	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
166	20230703	121018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	0	3	0.00	45701880	4677	44.25	9750	9810	9740	12700	6840	9770	9771.62	0.70	0	363	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	456	-217.11	1.54	12	0.10	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
167	20230703	111011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	20	2	0.20	35146870	3598	34.04	9750	9810	9740	12700	6840	9770	9768.45	0.70	0	365	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	457	-217.56	1.54	12	0.08	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
168	20230703	100957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	-10	5	-0.10	22056430	2261	21.39	9750	9780	9740	12700	6840	9770	9755.17	0.70	0	151	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	455	-216.89	1.54	12	0.05	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N
169	20230703	091007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	10	2	0.10	6703140	687	6.50	9750	9780	9750	12700	6840	9770	9757.12	0.70	0	151	9823	9796	9773	9746	9723	9785	9735	23	2930	500	7420	10	1	4664000	456	-217.33	1.54	12	0.01	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32626	N	N	0	N	00	N