KissMeData/078020/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	160636	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3970	35	2	0.89	217564590	55129	80.92	3975	3975	3920	5110	2755	3935	3946.46	0.78	0	-5894	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2203	9.73	0.30	12	0.10	408.00	13272.00	6950	20220907	-42.88	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	6950	-42.88	20220907	3665	8.32	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
3	20230731	150638	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3960	25	2	0.64	208134170	52752	77.43	3975	3975	3920	5110	2755	3935	3945.52	0.78	0	-5352	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2197	9.71	0.30	12	0.10	408.00	13272.00	6950	20220907	-43.02	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6950	-43.02	20220907	3665	8.05	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
4	20230731	140638	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	5	2	0.13	151647260	38440	56.42	3975	3975	3920	5110	2755	3935	3945.04	0.78	0	-3670	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.07	408.00	13272.00	6950	20220907	-43.31	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6950	-43.31	20220907	3665	7.50	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
5	20230731	130638	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3950	15	2	0.38	143360125	36337	53.34	3975	3975	3920	5110	2755	3935	3945.29	0.78	0	-4907	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.07	408.00	13272.00	6950	20220907	-43.17	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6950	-43.17	20220907	3665	7.78	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
6	20230731	120645	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3930	-5	5	-0.13	135951535	34460	50.58	3975	3975	3920	5110	2755	3935	3945.20	0.78	0	-4812	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2180	9.63	0.30	12	0.06	408.00	13272.00	6950	20220907	-43.45	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	6950	-43.45	20220907	3665	7.23	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
7	20230731	110648	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	5	2	0.13	67281355	17053	25.03	3975	3975	3920	5110	2755	3935	3945.43	0.78	0	-8302	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.31	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6950	-43.31	20220907	3665	7.50	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
8	20230731	100644	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3950	15	2	0.38	37700850	9559	14.03	3975	3975	3920	5110	2755	3935	3944.02	0.78	0	-7106	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.17	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6950	-43.17	20220907	3665	7.78	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
9	20230731	090637	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3975	40	2	1.02	643950	162	0.24	3975	3975	3975	5110	2755	3935	3975.00	0.78	0	-654	4108	4021	3893	3806	3678	4065	3850	2774	1177	5000	2750	5	1	55481190	2205	9.74	0.30	12	0.00	408.00	13272.00	6950	20220907	-42.81	3665	20230726	8.46	5480	-27.46	20230202	3665	8.46	20230726	6950	-42.81	20220907	3665	8.46	20230726	0.29	N	078020	5000	2774 억		432521	N	N	55	N	00	N
10	20230728	160639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3935	170	2	4.52	266011135	67973	50.31	3765	3980	3765	4890	2640	3765	3913.48	0.75	0	15244	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2183	9.64	0.30	12	0.12	408.00	13272.00	6950	20220907	-43.38	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6950	-43.38	20220907	3665	7.37	20230726	0.32	N	078020	5000	2774 억		415278	N	N	55	N	00	N
11	20230728	150639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3940	175	2	4.65	254803195	65125	48.20	3765	3980	3765	4890	2640	3765	3912.53	0.75	0	14860	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2186	9.66	0.30	12	0.12	408.00	13272.00	6950	20220907	-43.31	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6950	-43.31	20220907	3665	7.50	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
12	20230728	140635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3925	160	2	4.25	232973765	59566	44.08	3765	3980	3765	4890	2640	3765	3911.19	0.75	0	14517	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2178	9.62	0.30	12	0.11	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
13	20230728	130639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3945	180	2	4.78	210603865	53880	39.88	3765	3980	3765	4890	2640	3765	3908.76	0.75	0	13967	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2189	9.67	0.30	12	0.10	408.00	13272.00	6950	20220907	-43.24	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6950	-43.24	20220907	3665	7.64	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
14	20230728	120636	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3930	165	2	4.38	190969570	48903	36.19	3765	3980	3765	4890	2640	3765	3905.07	0.75	0	13759	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2180	9.63	0.30	12	0.09	408.00	13272.00	6950	20220907	-43.45	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	6950	-43.45	20220907	3665	7.23	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
15	20230728	110642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3925	160	2	4.25	176676805	45267	33.50	3765	3980	3765	4890	2640	3765	3902.99	0.75	0	12695	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2178	9.62	0.30	12	0.08	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
16	20230728	100633	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3960	195	2	5.18	136790770	35144	26.01	3765	3980	3765	4890	2640	3765	3892.29	0.75	0	11731	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2197	9.71	0.30	12	0.06	408.00	13272.00	6950	20220907	-43.02	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6950	-43.02	20220907	3665	8.05	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
17	20230728	090639	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3765	0	3	0.00	4002195	1063	0.79	3765	3765	3765	4890	2640	3765	3765.00	0.75	0	731	3868	3816	3763	3711	3658	3842	3737	2774	1125	5000	2630	5	1	55481190	2089	9.23	0.28	12	0.00	408.00	13272.00	6950	20220907	-45.83	3665	20230726	2.73	5480	-31.30	20230202	3665	2.73	20230726	6950	-45.83	20220907	3665	2.73	20230726	0.32	N	078020	5000	2774 억		415278	N	N	0	N	00	N
18	20230727	160635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3765	15	2	0.40	505181850	135011	139.99	3740	3815	3710	4875	2625	3750	3741.75	0.70	14626	26679	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2089	9.23	0.28	12	0.24	408.00	13272.00	6950	20220907	-45.83	3665	20230726	2.73	5480	-31.30	20230202	3665	2.73	20230726	6950	-45.83	20220907	3665	2.73	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
19	20230727	150636	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3760	10	2	0.27	494381725	132143	137.02	3740	3815	3710	4875	2625	3750	3741.26	0.70	14626	26094	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2086	9.22	0.28	12	0.24	408.00	13272.00	6950	20220907	-45.90	3665	20230726	2.59	5480	-31.39	20230202	3665	2.59	20230726	6950	-45.90	20220907	3665	2.59	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
20	20230727	140632	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3755	5	2	0.13	466736870	124794	129.40	3740	3815	3710	4875	2625	3750	3740.06	0.70	14626	23901	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2083	9.20	0.28	12	0.22	408.00	13272.00	6950	20220907	-45.97	3665	20230726	2.46	5480	-31.48	20230202	3665	2.46	20230726	6950	-45.97	20220907	3665	2.46	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
21	20230727	130632	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3715	-35	5	-0.93	388677050	103817	107.64	3740	3815	3715	4875	2625	3750	3743.87	0.70	14626	16714	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2061	9.11	0.28	12	0.19	408.00	13272.00	6950	20220907	-46.55	3665	20230726	1.36	5480	-32.21	20230202	3665	1.36	20230726	6950	-46.55	20220907	3665	1.36	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
22	20230727	120634	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3740	-10	5	-0.27	294756455	78620	81.52	3740	3815	3730	4875	2625	3750	3749.13	0.70	14626	14858	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2075	9.17	0.28	12	0.14	408.00	13272.00	6950	20220907	-46.19	3665	20230726	2.05	5480	-31.75	20230202	3665	2.05	20230726	6950	-46.19	20220907	3665	2.05	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
23	20230727	110635	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3760	10	2	0.27	206808725	55105	57.14	3740	3815	3730	4875	2625	3750	3752.99	0.70	14626	10253	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2086	9.22	0.28	12	0.10	408.00	13272.00	6950	20220907	-45.90	3665	20230726	2.59	5480	-31.39	20230202	3665	2.59	20230726	6950	-45.90	20220907	3665	2.59	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
24	20230727	100633	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3730	-20	5	-0.53	90072560	23988	24.87	3740	3815	3730	4875	2625	3750	3754.90	0.70	14626	-63	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2069	9.14	0.28	12	0.04	408.00	13272.00	6950	20220907	-46.33	3665	20230726	1.77	5480	-31.93	20230202	3665	1.77	20230726	6950	-46.33	20220907	3665	1.77	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
25	20230727	090632	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3800	50	2	1.33	6586070	1743	1.81	3740	3800	3740	4875	2625	3750	3778.58	0.70	14626	-600	3893	3821	3743	3671	3593	3782	3632	2774	1125	5000	2620	5	1	55481190	2108	9.31	0.29	12	0.00	408.00	13272.00	6950	20220907	-45.32	3665	20230726	3.68	5480	-30.66	20230202	3665	3.68	20230726	6950	-45.32	20220907	3665	3.68	20230726	0.32	N	078020	5000	2774 억		388882	N	N	0	N	00	N
26	20230726	160630	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3750	-65	5	-1.70	359789490	96439	106.44	3765	3815	3665	4955	2675	3815	3730.75	0.67	0	21216	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2081	9.19	0.28	12	0.17	408.00	13272.00	6950	20220907	-46.04	3665	20230726	2.32	5480	-31.57	20230202	3665	2.32	20230726	6950	-46.04	20220907	3665	2.32	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
27	20230726	150634	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3740	-75	5	-1.97	348468445	93420	103.10	3765	3815	3665	4955	2675	3815	3730.13	0.67	0	21192	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2075	9.17	0.28	12	0.17	408.00	13272.00	6950	20220907	-46.19	3665	20230726	2.05	5480	-31.75	20230202	3665	2.05	20230726	6950	-46.19	20220907	3665	2.05	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
28	20230726	140630	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3690	-125	5	-3.28	312381180	83732	92.41	3765	3815	3665	4955	2675	3815	3730.73	0.67	0	17606	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2047	9.04	0.28	12	0.15	408.00	13272.00	6950	20220907	-46.91	3665	20230726	0.68	5480	-32.66	20230202	3665	0.68	20230726	6950	-46.91	20220907	3665	0.68	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
29	20230726	130629	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3710	-105	5	-2.75	254653680	68098	75.16	3765	3815	3680	4955	2675	3815	3739.52	0.67	0	12674	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2058	9.09	0.28	12	0.12	408.00	13272.00	6950	20220907	-46.62	3680	20230726	0.82	5480	-32.30	20230202	3680	0.82	20230726	6950	-46.62	20220907	3680	0.82	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
30	20230726	120630	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3745	-70	5	-1.83	166008825	44184	48.76	3765	3815	3720	4955	2675	3815	3757.22	0.67	0	7245	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2078	9.18	0.28	12	0.08	408.00	13272.00	6950	20220907	-46.12	3720	20230726	0.67	5480	-31.66	20230202	3720	0.67	20230726	6950	-46.12	20220907	3720	0.67	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
31	20230726	110626	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3740	-75	5	-1.97	117970135	31314	34.56	3765	3815	3735	4955	2675	3815	3767.33	0.67	0	1715	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2075	9.17	0.28	12	0.06	408.00	13272.00	6950	20220907	-46.19	3735	20230726	0.13	5480	-31.75	20230202	3735	0.13	20230726	6950	-46.19	20220907	3735	0.13	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
32	20230726	100631	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3780	-35	5	-0.92	79987480	21192	23.39	3765	3815	3750	4955	2675	3815	3774.42	0.67	0	3572	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2097	9.26	0.28	12	0.04	408.00	13272.00	6950	20220907	-45.61	3750	20230726	0.80	5480	-31.02	20230202	3750	0.80	20230726	6950	-45.61	20220907	3750	0.80	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
33	20230726	090627	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3800	-15	5	-0.39	24980140	6603	7.29	3765	3815	3765	4955	2675	3815	3783.15	0.67	0	2033	3965	3890	3845	3770	3725	3867	3747	2774	1140	5000	2670	5	1	55481190	2108	9.31	0.29	12	0.01	408.00	13272.00	6950	20220907	-45.32	3765	20230726	0.93	5480	-30.66	20230202	3765	0.93	20230726	6950	-45.32	20220907	3765	0.93	20230726	0.32	N	078020	5000	2774 억		374256	N	N	0	N	00	N
34	20230725	160625	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3815	-115	5	-2.93	346795910	90607	110.77	3920	3920	3800	5100	2755	3930	3827.47	0.70	0	-14157	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2117	9.35	0.29	12	0.16	408.00	13272.00	6950	20220907	-45.11	3800	20230725	0.39	5480	-30.38	20230202	3800	0.39	20230725	6950	-45.11	20220907	3800	0.39	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
35	20230725	150619	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3820	-110	5	-2.80	336084135	87793	107.33	3920	3920	3805	5100	2755	3930	3828.14	0.70	0	-14121	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2119	9.36	0.29	12	0.16	408.00	13272.00	6950	20220907	-45.04	3805	20230725	0.39	5480	-30.29	20230202	3805	0.39	20230725	6950	-45.04	20220907	3805	0.39	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
36	20230725	140620	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3820	-110	5	-2.80	292255330	76333	93.32	3920	3920	3805	5100	2755	3930	3828.69	0.70	0	-12541	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2119	9.36	0.29	12	0.14	408.00	13272.00	6950	20220907	-45.04	3805	20230725	0.39	5480	-30.29	20230202	3805	0.39	20230725	6950	-45.04	20220907	3805	0.39	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
37	20230725	130626	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3825	-105	5	-2.67	273643740	71465	87.37	3920	3920	3805	5100	2755	3930	3829.06	0.70	0	-11004	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2122	9.38	0.29	12	0.13	408.00	13272.00	6950	20220907	-44.96	3805	20230725	0.53	5480	-30.20	20230202	3805	0.53	20230725	6950	-44.96	20220907	3805	0.53	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
38	20230725	120626	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3830	-100	5	-2.54	248464550	64873	79.31	3920	3920	3805	5100	2755	3930	3830.01	0.70	0	-8048	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2125	9.39	0.29	12	0.12	408.00	13272.00	6950	20220907	-44.89	3805	20230725	0.66	5480	-30.11	20230202	3805	0.66	20230725	6950	-44.89	20220907	3805	0.66	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
39	20230725	110623	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3825	-105	5	-2.67	223880875	58444	71.45	3920	3920	3805	5100	2755	3930	3830.69	0.70	0	-4784	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2122	9.38	0.29	12	0.11	408.00	13272.00	6950	20220907	-44.96	3805	20230725	0.53	5480	-30.20	20230202	3805	0.53	20230725	6950	-44.96	20220907	3805	0.53	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
40	20230725	100623	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3830	-100	5	-2.54	118651590	30909	37.79	3920	3920	3810	5100	2755	3930	3838.74	0.70	0	-1153	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2125	9.39	0.29	12	0.06	408.00	13272.00	6950	20220907	-44.89	3810	20230725	0.52	5480	-30.11	20230202	3810	0.52	20230725	6950	-44.89	20220907	3810	0.52	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
41	20230725	090622	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3900	-30	5	-0.76	3844730	983	1.20	3920	3920	3900	5100	2755	3930	3911.22	0.70	0	0	4043	3986	3943	3886	3843	3965	3865	2774	1172	5000	2750	5	1	55481190	2164	9.56	0.29	12	0.00	408.00	13272.00	6950	20220907	-43.88	3900	20230725	0.00	5480	-28.83	20230202	3900	0.00	20230725	6950	-43.88	20220907	3900	0.00	20230725	0.31	N	078020	5000	2774 억		388674	N	N	0	N	00	N
42	20230724	160625	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3930	-55	5	-1.38	320449255	81653	150.16	3985	4000	3900	5180	2790	3985	3924.52	0.72	0	-10085	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2180	9.63	0.30	12	0.15	408.00	13272.00	6950	20220907	-43.45	3900	20230724	0.77	5480	-28.28	20230202	3900	0.77	20230724	6950	-43.45	20220907	3900	0.77	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
43	20230724	150621	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3925	-60	5	-1.51	313432950	79863	146.87	3985	4000	3900	5180	2790	3985	3924.63	0.72	0	-10085	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2178	9.62	0.30	12	0.14	408.00	13272.00	6950	20220907	-43.53	3900	20230724	0.64	5480	-28.38	20230202	3900	0.64	20230724	6950	-43.53	20220907	3900	0.64	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
44	20230724	140619	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3920	-65	5	-1.63	293010300	74645	137.28	3985	4000	3900	5180	2790	3985	3925.38	0.72	0	-10133	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2175	9.61	0.30	12	0.13	408.00	13272.00	6950	20220907	-43.60	3900	20230724	0.51	5480	-28.47	20230202	3900	0.51	20230724	6950	-43.60	20220907	3900	0.51	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
45	20230724	130619	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3925	-60	5	-1.51	269845415	68733	126.40	3985	4000	3900	5180	2790	3985	3926.00	0.72	0	-11731	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2178	9.62	0.30	12	0.12	408.00	13272.00	6950	20220907	-43.53	3900	20230724	0.64	5480	-28.38	20230202	3900	0.64	20230724	6950	-43.53	20220907	3900	0.64	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
46	20230724	120621	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3900	-85	5	-2.13	213868430	54537	100.30	3985	4000	3900	5180	2790	3985	3921.53	0.72	0	-11361	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2164	9.56	0.29	12	0.10	408.00	13272.00	6950	20220907	-43.88	3900	20230724	0.00	5480	-28.83	20230202	3900	0.00	20230724	6950	-43.88	20220907	3900	0.00	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
47	20230724	110624	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3930	-55	5	-1.38	126633110	32246	59.30	3985	4000	3900	5180	2790	3985	3927.10	0.72	0	1164	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2180	9.63	0.30	12	0.06	408.00	13272.00	6950	20220907	-43.45	3900	20230724	0.77	5480	-28.28	20230202	3900	0.77	20230724	6950	-43.45	20220907	3900	0.77	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
48	20230724	100618	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3925	-60	5	-1.51	67379625	17140	31.52	3985	4000	3900	5180	2790	3985	3931.13	0.72	0	-2123	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2178	9.62	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.53	3900	20230724	0.64	5480	-28.38	20230202	3900	0.64	20230724	6950	-43.53	20220907	3900	0.64	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
49	20230724	090621	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	3955	-30	5	-0.75	9330085	2353	4.33	3985	4000	3950	5180	2790	3985	3965.19	0.72	0	-185	4088	4036	4008	3956	3928	4022	3942	2774	1195	5000	2780	5	1	55481190	2194	9.69	0.30	12	0.00	408.00	13272.00	6950	20220907	-43.09	3950	20230724	0.13	5480	-27.83	20230202	3950	0.13	20230724	6950	-43.09	20220907	3950	0.13	20230724	0.32	N	078020	5000	2774 억		401760	N	N	0	N	00	N
50	20230721	160615	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3985	-60	5	-1.48	217089020	54321	200.44	4030	4060	3980	5250	2835	4045	3996.51	0.72	0	-1085	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2211	9.77	0.30	12	0.10	408.00	13272.00	6950	20220907	-42.66	3980	20230721	0.13	5480	-27.28	20230202	3980	0.13	20230721	6950	-42.66	20220907	3980	0.13	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
51	20230721	150618	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4015	-30	5	-0.74	204761990	51228	189.03	4030	4060	3980	5250	2835	4045	3997.07	0.72	0	-1134	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2228	9.84	0.30	12	0.09	408.00	13272.00	6950	20220907	-42.23	3980	20230721	0.88	5480	-26.73	20230202	3980	0.88	20230721	6950	-42.23	20220907	3980	0.88	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
52	20230721	140614	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3985	-60	5	-1.48	173023785	43272	159.67	4030	4060	3980	5250	2835	4045	3998.52	0.72	0	-250	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2211	9.77	0.30	12	0.08	408.00	13272.00	6950	20220907	-42.66	3980	20230721	0.13	5480	-27.28	20230202	3980	0.13	20230721	6950	-42.66	20220907	3980	0.13	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
53	20230721	130617	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4000	-45	5	-1.11	146134590	36529	134.79	4030	4060	3980	5250	2835	4045	4000.51	0.72	0	1620	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2219	9.80	0.30	12	0.07	408.00	13272.00	6950	20220907	-42.45	3980	20230721	0.50	5480	-27.01	20230202	3980	0.50	20230721	6950	-42.45	20220907	3980	0.50	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
54	20230721	120623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4010	-35	5	-0.87	126850790	31711	117.01	4030	4060	3980	5250	2835	4045	4000.21	0.72	0	2323	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2225	9.83	0.30	12	0.06	408.00	13272.00	6950	20220907	-42.30	3980	20230721	0.75	5480	-26.82	20230202	3980	0.75	20230721	6950	-42.30	20220907	3980	0.75	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
55	20230721	110620	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3995	-50	5	-1.24	99922120	24978	92.17	4030	4060	3980	5250	2835	4045	4000.41	0.72	0	1480	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2216	9.79	0.30	12	0.05	408.00	13272.00	6950	20220907	-42.52	3980	20230721	0.38	5480	-27.10	20230202	3980	0.38	20230721	6950	-42.52	20220907	3980	0.38	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
56	20230721	100620	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4005	-40	5	-0.99	37120040	9246	34.12	4030	4060	4000	5250	2835	4045	4014.71	0.72	0	297	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2222	9.82	0.30	12	0.02	408.00	13272.00	6950	20220907	-42.37	4000	20230721	0.12	5480	-26.92	20230202	4000	0.12	20230721	6950	-42.37	20220907	4000	0.12	20230721	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
57	20230721	090619	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	2998720	744	2.75	4030	4040	4030	5250	2835	4045	4030.54	0.72	0	-24	4111	4077	4061	4027	4011	4070	4020	2774	1207	5000	2830	5	1	55481190	2241	9.90	0.30	12	0.00	408.00	13272.00	6950	20220907	-41.87	4025	20230719	0.37	5480	-26.28	20230202	4025	0.37	20230719	6950	-41.87	20220907	4025	0.37	20230719	0.31	N	078020	5000	2774 억		400949	N	N	0	N	00	N
58	20230720	160614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-50	5	-1.22	109890995	27079	33.25	4095	4095	4045	5320	2870	4095	4058.17	0.71	0	5412	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2244	9.91	0.30	12	0.05	408.00	13272.00	6950	20220907	-41.80	4025	20230719	0.50	5480	-26.19	20230202	4025	0.50	20230719	6950	-41.80	20220907	4025	0.50	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
59	20230720	150614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	-40	5	-0.98	93221590	22961	28.20	4095	4095	4050	5320	2870	4095	4060.00	0.71	0	5355	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2250	9.94	0.31	12	0.04	408.00	13272.00	6950	20220907	-41.65	4025	20230719	0.75	5480	-26.00	20230202	4025	0.75	20230719	6950	-41.65	20220907	4025	0.75	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
60	20230720	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-25	5	-0.61	74049470	18243	22.40	4095	4095	4050	5320	2870	4095	4059.06	0.71	0	5288	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2258	9.98	0.31	12	0.03	408.00	13272.00	6950	20220907	-41.44	4025	20230719	1.12	5480	-25.73	20230202	4025	1.12	20230719	6950	-41.44	20220907	4025	1.12	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
61	20230720	130612	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	-15	5	-0.37	67721955	16687	20.49	4095	4095	4050	5320	2870	4095	4058.37	0.71	0	5666	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2264	10.00	0.31	12	0.03	408.00	13272.00	6950	20220907	-41.29	4025	20230719	1.37	5480	-25.55	20230202	4025	1.37	20230719	6950	-41.29	20220907	4025	1.37	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
62	20230720	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-20	5	-0.49	50938480	12555	15.42	4095	4095	4050	5320	2870	4095	4057.23	0.71	0	3686	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2261	9.99	0.31	12	0.02	408.00	13272.00	6950	20220907	-41.37	4025	20230719	1.24	5480	-25.64	20230202	4025	1.24	20230719	6950	-41.37	20220907	4025	1.24	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
63	20230720	110616	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-25	5	-0.61	44756635	11034	13.55	4095	4095	4050	5320	2870	4095	4056.25	0.71	0	3663	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2258	9.98	0.31	12	0.02	408.00	13272.00	6950	20220907	-41.44	4025	20230719	1.12	5480	-25.73	20230202	4025	1.12	20230719	6950	-41.44	20220907	4025	1.12	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
64	20230720	100610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-25	5	-0.61	28258070	6968	8.56	4095	4095	4050	5320	2870	4095	4055.41	0.71	0	3613	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2258	9.98	0.31	12	0.01	408.00	13272.00	6950	20220907	-41.44	4025	20230719	1.12	5480	-25.73	20230202	4025	1.12	20230719	6950	-41.44	20220907	4025	1.12	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
65	20230720	090610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-5	5	-0.12	1044120	255	0.31	4095	4095	4090	5320	2870	4095	4094.59	0.71	0	-21	4241	4167	4096	4022	3951	4132	3987	2774	1225	5000	2860	5	1	55481190	2269	10.02	0.31	12	0.00	408.00	13272.00	6950	20220907	-41.15	4025	20230719	1.61	5480	-25.36	20230202	4025	1.61	20230719	6950	-41.15	20220907	4025	1.61	20230719	0.31	N	078020	5000	2774 억		395539	N	N	0	N	00	N
66	20230719	160623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4095	-75	5	-1.80	332355035	81393	326.39	4165	4170	4025	5420	2920	4170	4083.33	0.72	0	-6882	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2272	10.04	0.31	12	0.15	408.00	13272.00	6950	20220907	-41.08	4025	20230719	1.74	5480	-25.27	20230202	4025	1.74	20230719	6950	-41.08	20220907	4025	1.74	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
67	20230719	150622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4085	-85	5	-2.04	324886225	79564	319.06	4165	4170	4025	5420	2920	4170	4083.33	0.72	0	-6022	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2266	10.01	0.31	12	0.14	408.00	13272.00	6950	20220907	-41.22	4025	20230719	1.49	5480	-25.46	20230202	4025	1.49	20230719	6950	-41.22	20220907	4025	1.49	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
68	20230719	140623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4100	-70	5	-1.68	319253885	78183	313.52	4165	4170	4025	5420	2920	4170	4083.42	0.72	0	-6003	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2275	10.05	0.31	12	0.14	408.00	13272.00	6950	20220907	-41.01	4025	20230719	1.86	5480	-25.18	20230202	4025	1.86	20230719	6950	-41.01	20220907	4025	1.86	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
69	20230719	130616	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4070	-100	5	-2.40	309703000	75839	304.12	4165	4170	4025	5420	2920	4170	4083.69	0.72	0	-6003	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2258	9.98	0.31	12	0.14	408.00	13272.00	6950	20220907	-41.44	4025	20230719	1.12	5480	-25.73	20230202	4025	1.12	20230719	6950	-41.44	20220907	4025	1.12	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
70	20230719	120623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4040	-130	5	-3.12	290527050	71115	285.18	4165	4170	4025	5420	2920	4170	4085.31	0.72	0	-5725	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2241	9.90	0.30	12	0.13	408.00	13272.00	6950	20220907	-41.87	4025	20230719	0.37	5480	-26.28	20230202	4025	0.37	20230719	6950	-41.87	20220907	4025	0.37	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
71	20230719	110623	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4080	-90	5	-2.16	195970710	47792	191.65	4165	4170	4075	5420	2920	4170	4100.49	0.72	0	1590	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2264	10.00	0.31	12	0.09	408.00	13272.00	6950	20220907	-41.29	4075	20230719	0.12	5480	-25.55	20230202	4075	0.12	20230719	6950	-41.29	20220907	4075	0.12	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
72	20230719	100618	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4095	-75	5	-1.80	112196085	27293	109.45	4165	4170	4075	5420	2920	4170	4110.80	0.72	0	1066	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2272	10.04	0.31	12	0.05	408.00	13272.00	6950	20220907	-41.08	4075	20230719	0.49	5480	-25.27	20230202	4075	0.49	20230719	6950	-41.08	20220907	4075	0.49	20230719	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
73	20230719	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	-5	5	-0.12	3861075	927	3.72	4165	4170	4160	5420	2920	4170	4165.13	0.72	0	-82	4263	4216	4183	4136	4103	4200	4120	2774	1250	5000	2910	5	1	55481190	2311	10.21	0.31	12	0.00	408.00	13272.00	6950	20220907	-40.07	4135	20230328	0.73	5480	-24.00	20230202	4135	0.73	20230328	6950	-40.07	20220907	4135	0.73	20230328	0.31	N	078020	5000	2774 억		402068	N	N	0	N	00	N
74	20230718	160617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-50	5	-1.18	103687035	24799	50.52	4220	4230	4150	5480	2955	4220	4181.16	0.74	0	-5321	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2314	10.22	0.31	12	0.04	408.00	13272.00	6950	20220907	-40.00	4135	20230328	0.85	5480	-23.91	20230202	4135	0.85	20230328	6950	-40.00	20220907	4135	0.85	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
75	20230718	150617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-60	5	-1.42	89705670	21435	43.67	4220	4230	4150	5480	2955	4220	4185.01	0.74	0	-5520	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2308	10.20	0.31	12	0.04	408.00	13272.00	6950	20220907	-40.14	4135	20230328	0.60	5480	-24.09	20230202	4135	0.60	20230328	6950	-40.14	20220907	4135	0.60	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
76	20230718	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4175	-45	5	-1.07	75018515	17911	36.49	4220	4230	4150	5480	2955	4220	4188.40	0.74	0	-5204	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2316	10.23	0.31	12	0.03	408.00	13272.00	6950	20220907	-39.93	4135	20230328	0.97	5480	-23.81	20230202	4135	0.97	20230328	6950	-39.93	20220907	4135	0.97	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
77	20230718	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-40	5	-0.95	72412060	17287	35.22	4220	4230	4150	5480	2955	4220	4188.82	0.74	0	-5124	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2319	10.25	0.31	12	0.03	408.00	13272.00	6950	20220907	-39.86	4135	20230328	1.09	5480	-23.72	20230202	4135	1.09	20230328	6950	-39.86	20220907	4135	1.09	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
78	20230718	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-60	5	-1.42	66898005	15964	32.52	4220	4230	4150	5480	2955	4220	4190.55	0.74	0	-5116	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2308	10.20	0.31	12	0.03	408.00	13272.00	6950	20220907	-40.14	4135	20230328	0.60	5480	-24.09	20230202	4135	0.60	20230328	6950	-40.14	20220907	4135	0.60	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
79	20230718	110619	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-20	5	-0.47	37881955	9004	18.34	4220	4230	4190	5480	2955	4220	4207.24	0.74	0	-4596	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2330	10.29	0.32	12	0.02	408.00	13272.00	6950	20220907	-39.57	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	6950	-39.57	20220907	4135	1.57	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
80	20230718	100613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	-15	5	-0.36	26793940	6364	12.96	4220	4230	4195	5480	2955	4220	4210.24	0.74	0	-4241	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2333	10.31	0.32	12	0.01	408.00	13272.00	6950	20220907	-39.50	4135	20230328	1.69	5480	-23.27	20230202	4135	1.69	20230328	6950	-39.50	20220907	4135	1.69	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
81	20230718	090613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	10	2	0.24	746950	177	0.36	4220	4230	4220	5480	2955	4220	4220.06	0.74	0	0	4340	4280	4240	4180	4140	4260	4160	2774	1262	5000	2950	5	1	55481190	2347	10.37	0.32	12	0.00	408.00	13272.00	6950	20220907	-39.14	4135	20230328	2.30	5480	-22.81	20230202	4135	2.30	20230328	6950	-39.14	20220907	4135	2.30	20230328	0.32	N	078020	5000	2774 억		408683	N	N	1	N	00	N
82	20230717	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-55	5	-1.29	206561895	48929	260.41	4300	4300	4200	5550	2995	4275	4221.67	0.73	0	-10848	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2341	10.34	0.32	12	0.09	408.00	13272.00	6950	20220907	-39.28	4135	20230328	2.06	5480	-22.99	20230202	4135	2.06	20230328	6950	-39.28	20220907	4135	2.06	20230328	0.32	N	078020	5000	2774 억		407500	N	N	1	N	00	N
83	20230717	150610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-55	5	-1.29	198937595	47121	250.79	4300	4300	4200	5550	2995	4275	4221.85	0.73	0	-10850	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2341	10.34	0.32	12	0.08	408.00	13272.00	6950	20220907	-39.28	4135	20230328	2.06	5480	-22.99	20230202	4135	2.06	20230328	6950	-39.28	20220907	4135	2.06	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
84	20230717	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	-65	5	-1.52	183102005	43359	230.77	4300	4300	4200	5550	2995	4275	4222.93	0.73	0	-9867	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2336	10.32	0.32	12	0.08	408.00	13272.00	6950	20220907	-39.42	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	6950	-39.42	20220907	4135	1.81	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
85	20230717	130609	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	-65	5	-1.52	156375105	37006	196.96	4300	4300	4200	5550	2995	4275	4225.67	0.73	0	-6972	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2336	10.32	0.32	12	0.07	408.00	13272.00	6950	20220907	-39.42	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	6950	-39.42	20220907	4135	1.81	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
86	20230717	120616	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	-60	5	-1.40	135141900	31964	170.12	4300	4300	4200	5550	2995	4275	4227.94	0.73	0	-5013	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2339	10.33	0.32	12	0.06	408.00	13272.00	6950	20220907	-39.35	4135	20230328	1.93	5480	-23.08	20230202	4135	1.93	20230328	6950	-39.35	20220907	4135	1.93	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
87	20230717	110608	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	-15	5	-0.35	30960595	7240	38.53	4300	4300	4260	5550	2995	4275	4276.33	0.73	0	-2990	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2363	10.44	0.32	12	0.01	408.00	13272.00	6950	20220907	-38.71	4135	20230328	3.02	5480	-22.26	20230202	4135	3.02	20230328	6950	-38.71	20220907	4135	3.02	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
88	20230717	100610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	10	2	0.23	9875015	2307	12.28	4300	4300	4270	5550	2995	4275	4280.46	0.73	0	354	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2377	10.50	0.32	12	0.00	408.00	13272.00	6950	20220907	-38.35	4135	20230328	3.63	5480	-21.81	20230202	4135	3.63	20230328	6950	-38.35	20220907	4135	3.63	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
89	20230717	090608	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	15	2	0.35	1314790	306	1.63	4300	4300	4290	5550	2995	4275	4296.70	0.73	0	-51	4325	4300	4265	4240	4205	4312	4252	2774	1277	5000	2990	5	1	55481190	2380	10.51	0.32	12	0.00	408.00	13272.00	6950	20220907	-38.27	4135	20230328	3.75	5480	-21.72	20230202	4135	3.75	20230328	6950	-38.27	20220907	4135	3.75	20230328	0.32	N	078020	5000	2774 억		407500	N	N	161	N	00	N
90	20230714	160608	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	10	2	0.23	80032590	18788	115.73	4230	4290	4230	5540	2990	4265	4259.75	0.73	0	3608	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2372	10.48	0.32	12	0.03	408.00	13272.00	6950	20220907	-38.49	4135	20230328	3.39	5480	-21.99	20230202	4135	3.39	20230328	6950	-38.49	20220907	4135	3.39	20230328	0.32	N	078020	5000	2774 억		406129	N	N	161	N	00	N
91	20230714	150612	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	15	2	0.35	69314200	16282	100.29	4230	4290	4230	5540	2990	4265	4257.11	0.73	0	3168	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2375	10.49	0.32	12	0.03	408.00	13272.00	6950	20220907	-38.42	4135	20230328	3.51	5480	-21.90	20230202	4135	3.51	20230328	6950	-38.42	20220907	4135	3.51	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
92	20230714	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	0	3	0.00	66901450	15718	96.82	4230	4290	4230	5540	2990	4265	4256.36	0.73	0	2964	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2366	10.45	0.32	12	0.03	408.00	13272.00	6950	20220907	-38.63	4135	20230328	3.14	5480	-22.17	20230202	4135	3.14	20230328	6950	-38.63	20220907	4135	3.14	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
93	20230714	130605	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	25	2	0.59	55055795	12947	79.75	4230	4290	4230	5540	2990	4265	4252.40	0.73	0	1856	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2380	10.51	0.32	12	0.02	408.00	13272.00	6950	20220907	-38.27	4135	20230328	3.75	5480	-21.72	20230202	4135	3.75	20230328	6950	-38.27	20220907	4135	3.75	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
94	20230714	120607	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	5	2	0.12	47824820	11256	69.33	4230	4275	4230	5540	2990	4265	4248.83	0.73	0	2008	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2369	10.47	0.32	12	0.02	408.00	13272.00	6950	20220907	-38.56	4135	20230328	3.26	5480	-22.08	20230202	4135	3.26	20230328	6950	-38.56	20220907	4135	3.26	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
95	20230714	110611	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	5	2	0.12	21139390	4974	30.64	4230	4275	4230	5540	2990	4265	4249.98	0.73	0	1844	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2369	10.47	0.32	12	0.01	408.00	13272.00	6950	20220907	-38.56	4135	20230328	3.26	5480	-22.08	20230202	4135	3.26	20230328	6950	-38.56	20220907	4135	3.26	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
96	20230714	100614	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-15	5	-0.35	15088780	3555	21.90	4230	4265	4230	5540	2990	4265	4244.38	0.73	0	1003	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2358	10.42	0.32	12	0.01	408.00	13272.00	6950	20220907	-38.85	4135	20230328	2.78	5480	-22.45	20230202	4135	2.78	20230328	6950	-38.85	20220907	4135	2.78	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
97	20230714	090610	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-25	5	-0.59	8651885	2044	12.59	4230	4265	4230	5540	2990	4265	4232.82	0.73	0	1000	4348	4306	4258	4216	4168	4327	4237	2774	1275	5000	2980	5	1	55481190	2352	10.39	0.32	12	0.00	408.00	13272.00	6950	20220907	-38.99	4135	20230328	2.54	5480	-22.63	20230202	4135	2.54	20230328	6950	-38.99	20220907	4135	2.54	20230328	0.32	N	078020	5000	2774 억		406129	N	N	0	N	00	N
98	20230713	160606	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	50	2	1.19	68756610	16231	139.93	4215	4300	4210	5470	2955	4215	4236.13	0.73	0	3229	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2366	10.45	0.32	12	0.03	408.00	13272.00	7000	20220712	-39.07	4135	20230328	3.14	5480	-22.17	20230202	4135	3.14	20230328	6950	-38.63	20220907	4135	3.14	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
99	20230713	150604	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	45	2	1.07	64500260	15233	131.33	4215	4300	4210	5470	2955	4215	4234.25	0.73	0	2607	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2363	10.44	0.32	12	0.03	408.00	13272.00	7000	20220712	-39.14	4135	20230328	3.02	5480	-22.26	20230202	4135	3.02	20230328	6950	-38.71	20220907	4135	3.02	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
100	20230713	140603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	25	2	0.59	48218635	11399	98.28	4215	4300	4210	5470	2955	4215	4230.08	0.73	0	1989	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2352	10.39	0.32	12	0.02	408.00	13272.00	7000	20220712	-39.43	4135	20230328	2.54	5480	-22.63	20230202	4135	2.54	20230328	6950	-38.99	20220907	4135	2.54	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
101	20230713	130606	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	20	2	0.47	33490520	7921	68.29	4215	4300	4210	5470	2955	4215	4228.07	0.73	0	1235	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2350	10.38	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.50	4135	20230328	2.42	5480	-22.72	20230202	4135	2.42	20230328	6950	-39.06	20220907	4135	2.42	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
102	20230713	120600	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	25	2	0.59	28025620	6630	57.16	4215	4300	4210	5470	2955	4215	4227.09	0.73	0	1372	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2352	10.39	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.43	4135	20230328	2.54	5480	-22.63	20230202	4135	2.54	20230328	6950	-38.99	20220907	4135	2.54	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
103	20230713	110606	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	15	2	0.36	21130480	5000	43.11	4215	4300	4210	5470	2955	4215	4226.10	0.73	0	997	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2347	10.37	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.57	4135	20230328	2.30	5480	-22.81	20230202	4135	2.30	20230328	6950	-39.14	20220907	4135	2.30	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
104	20230713	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	20	2	0.47	16398860	3882	33.47	4215	4300	4210	5470	2955	4215	4224.33	0.73	0	966	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2350	10.38	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.50	4135	20230328	2.42	5480	-22.72	20230202	4135	2.42	20230328	6950	-39.06	20220907	4135	2.42	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
105	20230713	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	60	2	1.42	9163410	2174	18.74	4215	4275	4210	5470	2955	4215	4215.00	0.73	0	885	4265	4240	4215	4190	4165	4227	4177	2774	1257	5000	2950	5	1	55481190	2372	10.48	0.32	12	0.00	408.00	13272.00	7000	20220712	-38.93	4135	20230328	3.39	5480	-21.99	20230202	4135	3.39	20230328	6950	-38.49	20220907	4135	3.39	20230328	0.32	N	078020	5000	2774 억		403623	N	N	0	N	00	N
106	20230712	160601	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	5	2	0.12	48779950	11596	116.47	4220	4240	4190	5470	2950	4210	4206.62	0.72	0	1606	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2339	10.33	0.32	12	0.02	408.00	13272.00	7000	20220712	-39.79	4135	20230328	1.93	5480	-23.08	20230202	4135	1.93	20230328	7000	-39.79	20220712	4135	1.93	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
107	20230712	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	5	2	0.12	45109345	10725	107.72	4220	4240	4190	5470	2950	4210	4206.00	0.72	0	1333	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2339	10.33	0.32	12	0.02	408.00	13272.00	7000	20220712	-39.79	4135	20230328	1.93	5480	-23.08	20230202	4135	1.93	20230328	7000	-39.79	20220712	4135	1.93	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
108	20230712	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	-5	5	-0.12	38852955	9240	92.81	4220	4240	4190	5470	2950	4210	4204.87	0.72	0	846	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2333	10.31	0.32	12	0.02	408.00	13272.00	7000	20220712	-39.93	4135	20230328	1.69	5480	-23.27	20230202	4135	1.69	20230328	7000	-39.93	20220712	4135	1.69	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
109	20230712	130559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	5	2	0.12	32438935	7716	77.50	4220	4240	4190	5470	2950	4210	4204.11	0.72	0	-82	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2339	10.33	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.79	4135	20230328	1.93	5480	-23.08	20230202	4135	1.93	20230328	7000	-39.79	20220712	4135	1.93	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
110	20230712	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	-5	5	-0.12	25859440	6154	61.81	4220	4240	4190	5470	2950	4210	4202.05	0.72	0	-1052	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2333	10.31	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.93	4135	20230328	1.69	5480	-23.27	20230202	4135	1.69	20230328	7000	-39.93	20220712	4135	1.69	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
111	20230712	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-10	5	-0.24	23505460	5594	56.19	4220	4240	4190	5470	2950	4210	4201.91	0.72	0	-928	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2330	10.29	0.32	12	0.01	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
112	20230712	100600	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-10	5	-0.24	13853860	3295	33.10	4220	4240	4195	5470	2950	4210	4204.51	0.72	0	-791	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2330	10.29	0.32	12	0.01	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
113	20230712	090600	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	10	2	0.24	540110	128	1.29	4220	4220	4210	5470	2950	4210	4219.61	0.72	0	-5	4276	4242	4216	4182	4156	4260	4200	2774	1260	5000	2940	5	1	55481190	2341	10.34	0.32	12	0.00	408.00	13272.00	7000	20220712	-39.71	4135	20230328	2.06	5480	-22.99	20230202	4135	2.06	20230328	7000	-39.71	20220712	4135	2.06	20230328	0.33	N	078020	5000	2774 억		401936	N	N	7	N	00	N
114	20230711	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	0	3	0.00	41940195	9944	45.90	4190	4250	4190	5470	2950	4210	4217.64	0.73	0	-1084	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2336	10.32	0.32	12	0.02	408.00	13272.00	7000	20220712	-39.86	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	7000	-39.86	20220712	4135	1.81	20230328	0.35	N	078020	5000	2774 억		403329	N	N	7	N	00	N
115	20230711	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	-5	5	-0.12	32321635	7659	35.35	4190	4250	4190	5470	2950	4210	4220.09	0.73	0	-897	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2333	10.31	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.93	4135	20230328	1.69	5480	-23.27	20230202	4135	1.69	20230328	7000	-39.93	20220712	4135	1.69	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
116	20230711	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-10	5	-0.24	29364385	6956	32.11	4190	4250	4190	5470	2950	4210	4221.45	0.73	0	-867	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2330	10.29	0.32	12	0.01	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
117	20230711	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	0	3	0.00	25770140	6101	28.16	4190	4250	4190	5470	2950	4210	4223.92	0.73	0	-1102	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2336	10.32	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.86	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	7000	-39.86	20220712	4135	1.81	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
118	20230711	120555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	0	3	0.00	21952480	5194	23.97	4190	4250	4190	5470	2950	4210	4226.51	0.73	0	-985	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2336	10.32	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.86	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	7000	-39.86	20220712	4135	1.81	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
119	20230711	110556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	0	3	0.00	20794580	4919	22.70	4190	4250	4190	5470	2950	4210	4227.40	0.73	0	-813	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2336	10.32	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.86	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	7000	-39.86	20220712	4135	1.81	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
120	20230711	100555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	25	2	0.59	15398015	3643	16.82	4190	4250	4190	5470	2950	4210	4226.74	0.73	0	-204	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2350	10.38	0.32	12	0.01	408.00	13272.00	7000	20220712	-39.50	4135	20230328	2.42	5480	-22.72	20230202	4135	2.42	20230328	7000	-39.50	20220712	4135	2.42	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
121	20230711	090554	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	0	3	0.00	142500	34	0.16	4190	4210	4190	5470	2950	4210	4191.18	0.73	0	0	4256	4232	4191	4167	4126	4245	4180	2774	1260	5000	2940	5	1	55481190	2336	10.32	0.32	12	0.00	408.00	13272.00	7000	20220712	-39.86	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	7000	-39.86	20220712	4135	1.81	20230328	0.35	N	078020	5000	2774 억		403329	N	N	0	N	00	N
122	20230710	160550	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4210	10	2	0.24	90646450	21653	69.77	4190	4215	4150	5460	2940	4200	4186.32	0.72	0	4234	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2336	10.32	0.32	12	0.04	408.00	13272.00	7000	20220712	-39.86	4135	20230328	1.81	5480	-23.18	20230202	4135	1.81	20230328	7000	-39.86	20220712	4135	1.81	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
123	20230710	150550	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4190	-10	5	-0.24	88483805	21138	68.11	4190	4215	4150	5460	2940	4200	4186.01	0.72	0	4431	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2325	10.27	0.32	12	0.04	408.00	13272.00	7000	20220712	-40.14	4135	20230328	1.33	5480	-23.54	20230202	4135	1.33	20230328	7000	-40.14	20220712	4135	1.33	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
124	20230710	140544	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4205	5	2	0.12	86220345	20599	66.37	4190	4215	4150	5460	2940	4200	4185.66	0.72	0	4772	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2333	10.31	0.32	12	0.04	408.00	13272.00	7000	20220712	-39.93	4135	20230328	1.69	5480	-23.27	20230202	4135	1.69	20230328	7000	-39.93	20220712	4135	1.69	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
125	20230710	130540	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4170	-30	5	-0.71	72810855	17404	56.08	4190	4200	4150	5460	2940	4200	4183.57	0.72	0	4721	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2314	10.22	0.31	12	0.03	408.00	13272.00	7000	20220712	-40.43	4135	20230328	0.85	5480	-23.91	20230202	4135	0.85	20230328	7000	-40.43	20220712	4135	0.85	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
126	20230710	120550	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4200	0	3	0.00	60717525	14517	46.78	4190	4200	4150	5460	2940	4200	4182.51	0.72	0	4630	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2330	10.29	0.32	12	0.03	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
127	20230710	110551	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4200	0	3	0.00	45641375	10917	35.18	4190	4200	4150	5460	2940	4200	4180.76	0.72	0	4505	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2330	10.29	0.32	12	0.02	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
128	20230710	100551	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4185	-15	5	-0.36	42798115	10239	32.99	4190	4200	4150	5460	2940	4200	4179.91	0.72	0	4476	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2322	10.26	0.32	12	0.02	408.00	13272.00	7000	20220712	-40.21	4135	20230328	1.21	5480	-23.63	20230202	4135	1.21	20230328	7000	-40.21	20220712	4135	1.21	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
129	20230710	090545	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4185	-15	5	-0.36	3830625	916	2.95	4190	4190	4180	5460	2940	4200	4181.91	0.72	0	-733	4313	4256	4218	4161	4123	4237	4142	2774	1260	5000	2940	5	1	55481190	2322	10.26	0.32	12	0.00	408.00	13272.00	7000	20220712	-40.21	4135	20230328	1.21	5480	-23.63	20230202	4135	1.21	20230328	7000	-40.21	20220712	4135	1.21	20230328	0.34	N	078020	5000	2774 억		399420	N	N	0	N	00	N
130	20230707	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-75	5	-1.75	131038475	31034	74.38	4240	4275	4180	5550	2995	4275	4222.44	0.72	0	-1885	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2330	10.29	0.32	12	0.06	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
131	20230707	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-75	5	-1.75	124440960	29463	70.61	4240	4275	4180	5550	2995	4275	4223.64	0.72	0	-1847	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2330	10.29	0.32	12	0.05	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
132	20230707	140554	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-75	5	-1.75	113366745	26823	64.28	4240	4275	4195	5550	2995	4275	4226.48	0.72	0	-1622	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2330	10.29	0.32	12	0.05	408.00	13272.00	7000	20220712	-40.00	4135	20230328	1.57	5480	-23.36	20230202	4135	1.57	20230328	7000	-40.00	20220712	4135	1.57	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
133	20230707	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-50	5	-1.17	80961080	19119	45.82	4240	4275	4210	5550	2995	4275	4234.59	0.72	0	220	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2344	10.36	0.32	12	0.03	408.00	13272.00	7000	20220712	-39.64	4135	20230328	2.18	5480	-22.90	20230202	4135	2.18	20230328	7000	-39.64	20220712	4135	2.18	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
134	20230707	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-45	5	-1.05	69692725	16453	39.43	4240	4275	4210	5550	2995	4275	4235.87	0.72	0	1474	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2347	10.37	0.32	12	0.03	408.00	13272.00	7000	20220712	-39.57	4135	20230328	2.30	5480	-22.81	20230202	4135	2.30	20230328	7000	-39.57	20220712	4135	2.30	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
135	20230707	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-40	5	-0.94	69595615	16430	39.38	4240	4275	4210	5550	2995	4275	4235.89	0.72	0	1474	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2350	10.38	0.32	12	0.03	408.00	13272.00	7000	20220712	-39.50	4135	20230328	2.42	5480	-22.72	20230202	4135	2.42	20230328	7000	-39.50	20220712	4135	2.42	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
136	20230707	100544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-35	5	-0.82	42600060	10035	24.05	4240	4275	4225	5550	2995	4275	4245.15	0.72	0	1828	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2352	10.39	0.32	12	0.02	408.00	13272.00	7000	20220712	-39.43	4135	20230328	2.54	5480	-22.63	20230202	4135	2.54	20230328	7000	-39.43	20220712	4135	2.54	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
137	20230707	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-35	5	-0.82	5020160	1184	2.84	4240	4240	4240	5550	2995	4275	4240.00	0.72	0	0	4478	4376	4313	4211	4148	4345	4180	2774	1277	5000	2990	5	1	55481190	2352	10.39	0.32	12	0.00	408.00	13272.00	7000	20220712	-39.43	4135	20230328	2.54	5480	-22.63	20230202	4135	2.54	20230328	7000	-39.43	20220712	4135	2.54	20230328	0.34	N	078020	5000	2774 억		401236	N	N	0	N	00	N
138	20230706	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-125	5	-2.84	179378090	41685	314.56	4400	4415	4250	5720	3080	4400	4303.18	0.73	0	-4644	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2372	10.48	0.32	12	0.08	408.00	13272.00	7000	20220712	-38.93	4135	20230328	3.39	5480	-21.99	20230202	4135	3.39	20230328	7000	-38.93	20220712	4135	3.39	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
139	20230706	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-130	5	-2.95	166526320	38677	291.86	4400	4415	4250	5720	3080	4400	4305.56	0.73	0	-4667	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2369	10.47	0.32	12	0.07	408.00	13272.00	7000	20220712	-39.00	4135	20230328	3.26	5480	-22.08	20230202	4135	3.26	20230328	7000	-39.00	20220712	4135	3.26	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
140	20230706	140546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-100	5	-2.27	94707045	21930	165.48	4400	4415	4250	5720	3080	4400	4318.61	0.73	0	-4335	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2386	10.54	0.32	12	0.04	408.00	13272.00	7000	20220712	-38.57	4135	20230328	3.99	5480	-21.53	20230202	4135	3.99	20230328	7000	-38.57	20220712	4135	3.99	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
141	20230706	130546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-80	5	-1.82	62545860	14442	108.98	4400	4415	4250	5720	3080	4400	4330.83	0.73	0	-3609	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2397	10.59	0.33	12	0.03	408.00	13272.00	7000	20220712	-38.29	4135	20230328	4.47	5480	-21.17	20230202	4135	4.47	20230328	7000	-38.29	20220712	4135	4.47	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
142	20230706	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-70	5	-1.59	52493035	12110	91.38	4400	4415	4250	5720	3080	4400	4334.68	0.73	0	-2922	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2402	10.61	0.33	12	0.02	408.00	13272.00	7000	20220712	-38.14	4135	20230328	4.72	5480	-20.99	20230202	4135	4.72	20230328	7000	-38.14	20220712	4135	4.72	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
143	20230706	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	-55	5	-1.25	43418980	10015	75.57	4400	4415	4250	5720	3080	4400	4335.39	0.73	0	-2837	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2411	10.65	0.33	12	0.02	408.00	13272.00	7000	20220712	-37.93	4135	20230328	5.08	5480	-20.71	20230202	4135	5.08	20230328	7000	-37.93	20220712	4135	5.08	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
144	20230706	100544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	-65	5	-1.48	40260080	9287	70.08	4400	4415	4250	5720	3080	4400	4335.10	0.73	0	-2770	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2405	10.62	0.33	12	0.02	408.00	13272.00	7000	20220712	-38.07	4135	20230328	4.84	5480	-20.89	20230202	4135	4.84	20230328	7000	-38.07	20220712	4135	4.84	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
145	20230706	090545	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-5	5	-0.11	241895	55	0.42	4400	4415	4395	5720	3080	4400	4398.09	0.73	0	-7	4470	4435	4415	4380	4360	4425	4370	2774	1320	5000	3080	5	1	55481190	2438	10.77	0.33	12	0.00	408.00	13272.00	7000	20220712	-37.21	4135	20230328	6.29	5480	-19.80	20230202	4135	6.29	20230328	7000	-37.21	20220712	4135	6.29	20230328	0.34	N	078020	5000	2774 억		405476	N	N	0	N	00	N
146	20230705	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-50	5	-1.12	58405680	13219	102.99	4430	4450	4395	5780	3115	4450	4418.33	0.73	0	-1828	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2441	10.78	0.33	12	0.02	408.00	13272.00	7000	20220712	-37.14	4135	20230328	6.41	5480	-19.71	20230202	4135	6.41	20230328	7000	-37.14	20220712	4135	6.41	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
147	20230705	150541	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-45	5	-1.01	44332740	10027	78.12	4430	4450	4400	5780	3115	4450	4421.34	0.73	0	-1624	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2444	10.80	0.33	12	0.02	408.00	13272.00	7000	20220712	-37.07	4135	20230328	6.53	5480	-19.62	20230202	4135	6.53	20230328	7000	-37.07	20220712	4135	6.53	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
148	20230705	140535	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-40	5	-0.90	31053170	7011	54.62	4430	4450	4400	5780	3115	4450	4429.21	0.73	0	-1573	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2447	10.81	0.33	12	0.01	408.00	13272.00	7000	20220712	-37.00	4135	20230328	6.65	5480	-19.53	20230202	4135	6.65	20230328	7000	-37.00	20220712	4135	6.65	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
149	20230705	130536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-40	5	-0.90	28893080	6521	50.81	4430	4450	4400	5780	3115	4450	4430.77	0.73	0	-1593	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2447	10.81	0.33	12	0.01	408.00	13272.00	7000	20220712	-37.00	4135	20230328	6.65	5480	-19.53	20230202	4135	6.65	20230328	7000	-37.00	20220712	4135	6.65	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
150	20230705	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-45	5	-1.01	24872870	5610	43.71	4430	4450	4400	5780	3115	4450	4433.67	0.73	0	-1436	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2444	10.80	0.33	12	0.01	408.00	13272.00	7000	20220712	-37.07	4135	20230328	6.53	5480	-19.62	20230202	4135	6.53	20230328	7000	-37.07	20220712	4135	6.53	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
151	20230705	110541	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-20	5	-0.45	20555860	4633	36.10	4430	4450	4420	5780	3115	4450	4436.84	0.73	0	-1436	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2458	10.86	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.71	4135	20230328	7.13	5480	-19.16	20230202	4135	7.13	20230328	7000	-36.71	20220712	4135	7.13	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
152	20230705	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-20	5	-0.45	14548140	3275	25.52	4430	4450	4430	5780	3115	4450	4442.18	0.73	0	-627	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2458	10.86	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.71	4135	20230328	7.13	5480	-19.16	20230202	4135	7.13	20230328	7000	-36.71	20220712	4135	7.13	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
153	20230705	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	0	3	0.00	88655	20	0.16	4430	4450	4430	5780	3115	4450	4432.75	0.73	0	0	4490	4470	4445	4425	4400	4457	4412	2774	1332	5000	3110	5	1	55481190	2469	10.91	0.34	12	0.00	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.34	N	078020	5000	2774 억		407638	N	N	0	N	00	N
154	20230704	160534	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-5	5	-0.11	57075890	12833	49.57	4455	4465	4420	5790	3120	4455	4447.55	0.74	0	287	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2469	10.91	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
155	20230704	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	0	3	0.00	52754940	11862	45.82	4455	4465	4420	5790	3120	4455	4447.39	0.74	0	471	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
156	20230704	140533	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-5	5	-0.11	42112155	9471	36.58	4455	4465	4420	5790	3120	4455	4446.43	0.74	0	555	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2469	10.91	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
157	20230704	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	-20	5	-0.45	35257610	7934	30.65	4455	4465	4420	5790	3120	4455	4443.86	0.74	0	555	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2461	10.87	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.64	4135	20230328	7.26	5480	-19.07	20230202	4135	7.26	20230328	7000	-36.64	20220712	4135	7.26	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
158	20230704	120530	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	5	2	0.11	24986910	5623	21.72	4455	4465	4420	5790	3120	4455	4443.70	0.74	0	333	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2474	10.93	0.34	12	0.01	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
159	20230704	110526	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	5	2	0.11	21957360	4943	19.09	4455	4460	4425	5790	3120	4455	4442.11	0.74	0	504	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2474	10.93	0.34	12	0.01	408.00	13272.00	7000	20220712	-36.29	4135	20230328	7.86	5480	-18.61	20230202	4135	7.86	20230328	7000	-36.29	20220712	4135	7.86	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
160	20230704	100524	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	0	3	0.00	8362880	1881	7.27	4455	4455	4440	5790	3120	4455	4445.98	0.74	0	81	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.00	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
161	20230704	090524	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	0	3	0.00	40080	9	0.03	4455	4455	4450	5790	3120	4455	4453.33	0.74	0	0	4505	4480	4440	4415	4375	4492	4427	2774	1335	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.00	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.33	N	078020	5000	2774 억		407788	N	N	0	N	00	N
162	20230703	160517	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4455	5	2	0.11	115066145	25890	161.18	4415	4465	4400	5780	3115	4450	4444.22	0.73	0	1545	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.05	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
163	20230703	150522	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4455	5	2	0.11	107260985	24138	150.27	4415	4465	4400	5780	3115	4450	4443.66	0.73	0	1489	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.04	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
164	20230703	140523	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4450	0	3	0.00	96442620	21706	135.13	4415	4465	4400	5780	3115	4450	4443.13	0.73	0	1448	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2469	10.91	0.34	12	0.04	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
165	20230703	130520	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4450	0	3	0.00	73671000	16594	103.31	4415	4465	4400	5780	3115	4450	4439.62	0.73	0	1341	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2469	10.91	0.34	12	0.03	408.00	13272.00	7000	20220712	-36.43	4135	20230328	7.62	5480	-18.80	20230202	4135	7.62	20230328	7000	-36.43	20220712	4135	7.62	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
166	20230703	120525	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4455	5	2	0.11	49315830	11124	69.25	4415	4465	4400	5780	3115	4450	4433.28	0.73	0	1345	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
167	20230703	110519	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4455	5	2	0.11	38690375	8738	54.40	4415	4465	4400	5780	3115	4450	4427.83	0.73	0	1659	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2472	10.92	0.34	12	0.02	408.00	13272.00	7000	20220712	-36.36	4135	20230328	7.74	5480	-18.70	20230202	4135	7.74	20230328	7000	-36.36	20220712	4135	7.74	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
168	20230703	100512	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4430	-20	5	-0.45	18116925	4095	25.49	4415	4465	4400	5780	3115	4450	4424.16	0.73	0	-88	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2458	10.86	0.33	12	0.01	408.00	13272.00	7000	20220712	-36.71	4135	20230328	7.13	5480	-19.16	20230202	4135	7.13	20230328	7000	-36.71	20220712	4135	7.13	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N
169	20230703	090517	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4465	15	2	0.34	1994725	450	2.80	4415	4465	4415	5780	3115	4450	4432.72	0.73	0	-206	4486	4467	4436	4417	4386	4477	4427	2774	1332	5000	3110	5	1	55481190	2477	10.94	0.34	12	0.00	408.00	13272.00	7000	20220712	-36.21	4135	20230328	7.98	5480	-18.52	20230202	4135	7.98	20230328	7000	-36.21	20220712	4135	7.98	20230328	0.31	N	078020	5000	2774 억		405687	N	N	51	N	00	N