KissMeData/307930/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	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	8210	390	2	4.99	7288358510	917499	46.62	7910	8430	7400	10160	5480	7820	7943.39	6.17	0	32347	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1282	19.78	1.66	12	5.88	415.00	4955.00	12750	20230719	-35.61	4305	20221013	90.71	12750	-35.61	20230719	5000	64.20	20230103	12750	-35.61	20230719	4305	90.71	20221013	2.81	N	307930	500	97 억		963644	N	N	24	N	00	N
3	20230731	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	8120	300	2	3.84	7022418970	885002	44.97	7910	8430	7400	10160	5480	7820	7934.92	6.17	0	37692	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1268	19.57	1.64	12	5.67	415.00	4955.00	12750	20230719	-36.31	4305	20221013	88.62	12750	-36.31	20230719	5000	62.40	20230103	12750	-36.31	20230719	4305	88.62	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
4	20230731	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	8150	330	2	4.22	6492220780	819506	41.64	7910	8430	7400	10160	5480	7820	7922.12	6.17	0	42481	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1272	19.64	1.64	12	5.25	415.00	4955.00	12750	20230719	-36.08	4305	20221013	89.31	12750	-36.08	20230719	5000	63.00	20230103	12750	-36.08	20230719	4305	89.31	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
5	20230731	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	8280	460	2	5.88	6095701450	771093	39.18	7910	8430	7400	10160	5480	7820	7905.27	6.17	0	32466	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1293	19.95	1.67	12	4.94	415.00	4955.00	12750	20230719	-35.06	4305	20221013	92.33	12750	-35.06	20230719	5000	65.60	20230103	12750	-35.06	20230719	4305	92.33	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
6	20230731	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	8300	480	2	6.14	4756648230	609220	30.96	7910	8300	7400	10160	5480	7820	7807.77	6.17	0	31290	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1296	20.00	1.68	12	3.90	415.00	4955.00	12750	20230719	-34.90	4305	20221013	92.80	12750	-34.90	20230719	5000	66.00	20230103	12750	-34.90	20230719	4305	92.80	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
7	20230731	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	7820	0	3	0.00	4035324410	520313	26.44	7910	8140	7400	10160	5480	7820	7755.57	6.17	0	7848	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1221	18.84	1.58	12	3.33	415.00	4955.00	12750	20230719	-38.67	4305	20221013	81.65	12750	-38.67	20230719	5000	56.40	20230103	12750	-38.67	20230719	4305	81.65	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
8	20230731	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	8010	190	2	2.43	3564491520	460704	23.41	7910	8140	7400	10160	5480	7820	7737.05	6.17	0	11553	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1250	19.30	1.62	12	2.95	415.00	4955.00	12750	20230719	-37.18	4305	20221013	86.06	12750	-37.18	20230719	5000	60.20	20230103	12750	-37.18	20230719	4305	86.06	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
9	20230731	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	7900	80	2	1.02	192940080	24391	1.24	7910	7950	7890	10160	5480	7820	7910.30	6.17	0	10305	8946	8382	7686	7122	6426	8665	7405	98	2340	500	4840	10	1	15610000	1233	19.04	1.59	12	0.16	415.00	4955.00	12750	20230719	-38.04	4305	20221013	83.51	12750	-38.04	20230719	5000	58.00	20230103	12750	-38.04	20230719	4305	83.51	20221013	2.81	N	307930	500	97 억		963644	N	N	26	N	00	N
10	20230728	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	7820	780	2	11.08	15117844020	1949271	92.09	7000	8250	6990	9150	4930	7040	7755.78	4.86	0	205520	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1221	18.84	1.58	12	12.49	415.00	4955.00	12750	20230719	-38.67	4305	20221013	81.65	12750	-38.67	20230719	5000	56.40	20230103	12750	-38.67	20230719	4305	81.65	20221013	3.47	N	307930	500	97 억		758104	N	N	26	N	00	N
11	20230728	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	7950	910	2	12.93	14732716170	1900318	89.78	7000	8250	6990	9150	4930	7040	7752.97	4.86	0	195463	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1241	19.16	1.60	12	12.17	415.00	4955.00	12750	20230719	-37.65	4305	20221013	84.67	12750	-37.65	20230719	5000	59.00	20230103	12750	-37.65	20230719	4305	84.67	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
12	20230728	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	7780	740	2	10.51	13762560110	1777703	83.98	7000	8250	6990	9150	4930	7040	7741.98	4.86	0	210042	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1214	18.75	1.57	12	11.39	415.00	4955.00	12750	20230719	-38.98	4305	20221013	80.72	12750	-38.98	20230719	5000	55.60	20230103	12750	-38.98	20230719	4305	80.72	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
13	20230728	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	8040	1000	2	14.20	12760467600	1651064	78.00	7000	8250	6990	9150	4930	7040	7728.86	4.86	0	172766	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1255	19.37	1.62	12	10.58	415.00	4955.00	12750	20230719	-36.94	4305	20221013	86.76	12750	-36.94	20230719	5000	60.80	20230103	12750	-36.94	20230719	4305	86.76	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
14	20230728	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	7960	920	2	13.07	12005807070	1557371	73.58	7000	8250	6990	9150	4930	7040	7709.26	4.86	0	143685	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1243	19.18	1.61	12	9.98	415.00	4955.00	12750	20230719	-37.57	4305	20221013	84.90	12750	-37.57	20230719	5000	59.20	20230103	12750	-37.57	20230719	4305	84.90	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
15	20230728	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	7990	950	2	13.49	10261820700	1340984	63.35	7000	8200	6990	9150	4930	7040	7652.71	4.86	0	115789	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1247	19.25	1.61	12	8.59	415.00	4955.00	12750	20230719	-37.33	4305	20221013	85.60	12750	-37.33	20230719	5000	59.80	20230103	12750	-37.33	20230719	4305	85.60	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
16	20230728	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	7550	510	2	7.24	4627933140	626987	29.62	7000	7700	6990	9150	4930	7040	7381.53	4.86	0	77804	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1179	18.19	1.52	12	4.02	415.00	4955.00	12750	20230719	-40.78	4305	20221013	75.38	12750	-40.78	20230719	5000	51.00	20230103	12750	-40.78	20230719	4305	75.38	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
17	20230728	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	7150	110	2	1.56	807479230	113315	5.35	7000	7260	6990	9150	4930	7040	7126.39	4.86	0	17843	8960	8000	7420	6460	5880	7710	6170	98	2110	500	4360	10	1	15610000	1116	17.23	1.44	12	0.73	415.00	4955.00	12750	20230719	-43.92	4305	20221013	66.09	12750	-43.92	20230719	5000	43.00	20230103	12750	-43.92	20230719	4305	66.09	20221013	3.47	N	307930	500	97 억		758104	N	N	29	N	00	N
18	20230727	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	-1300	5	-15.59	15346733830	2096423	101.62	8040	8380	6840	10840	5840	8340	7320.29	3.90	498430	148692	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1099	16.96	1.42	12	13.43	415.00	4955.00	12750	20230719	-44.78	4305	20221013	63.53	12750	-44.78	20230719	5000	40.80	20230103	12750	-44.78	20230719	4305	63.53	20221013	4.72	N	307930	500	97 억		608602	N	N	29	N	00	N
19	20230727	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	-1300	5	-15.59	14897964970	2032712	98.53	8040	8380	6840	10840	5840	8340	7328.37	3.90	498430	138864	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1099	16.96	1.42	12	13.02	415.00	4955.00	12750	20230719	-44.78	4305	20221013	63.53	12750	-44.78	20230719	5000	40.80	20230103	12750	-44.78	20230719	4305	63.53	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
20	20230727	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	7090	-1250	5	-14.99	14140483100	1925781	93.35	8040	8380	6840	10840	5840	8340	7341.96	3.90	498430	141936	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1107	17.08	1.43	12	12.34	415.00	4955.00	12750	20230719	-44.39	4305	20221013	64.69	12750	-44.39	20230719	5000	41.80	20230103	12750	-44.39	20230719	4305	64.69	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
21	20230727	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	-1310	5	-15.71	12848597540	1745307	84.60	8040	8380	6840	10840	5840	8340	7360.97	3.90	498430	127748	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1097	16.94	1.42	12	11.18	415.00	4955.00	12750	20230719	-44.86	4305	20221013	63.30	12750	-44.86	20230719	5000	40.60	20230103	12750	-44.86	20230719	4305	63.30	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
22	20230727	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-1440	5	-17.27	11714004480	1582663	76.72	8040	8380	6850	10840	5840	8340	7400.57	3.90	498430	99114	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1077	16.63	1.39	12	10.14	415.00	4955.00	12750	20230719	-45.88	4305	20221013	60.28	12750	-45.88	20230719	5000	38.00	20230103	12750	-45.88	20230719	4305	60.28	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
23	20230727	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	7200	-1140	5	-13.67	9333774200	1245011	60.35	8040	8380	7050	10840	5840	8340	7495.94	3.90	498430	155285	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1124	17.35	1.45	12	7.98	415.00	4955.00	12750	20230719	-43.53	4305	20221013	67.25	12750	-43.53	20230719	5000	44.00	20230103	12750	-43.53	20230719	4305	67.25	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
24	20230727	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	7190	-1150	5	-13.79	7615627000	1008513	48.89	8040	8380	7050	10840	5840	8340	7550.18	3.90	498430	196485	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1122	17.33	1.45	12	6.46	415.00	4955.00	12750	20230719	-43.61	4305	20221013	67.02	12750	-43.61	20230719	5000	43.80	20230103	12750	-43.61	20230719	4305	67.02	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
25	20230727	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	7860	-480	5	-5.76	1799053070	222065	10.76	8040	8380	7700	10840	5840	8340	8099.87	3.90	498430	70060	10013	9176	8313	7476	6613	8745	7045	98	2500	500	5170	10	1	15610000	1227	18.94	1.59	12	1.42	415.00	4955.00	12750	20230719	-38.35	4305	20221013	82.58	12750	-38.35	20230719	5000	57.20	20230103	12750	-38.35	20230719	4305	82.58	20221013	4.72	N	307930	500	97 억		608602	N	N	25	N	00	N
26	20230726	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	8340	-1360	5	-14.02	17126409350	2054487	79.41	8950	9150	7450	12610	6790	9700	8336.08	0.71	0	499117	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1302	20.10	1.68	12	13.16	415.00	4955.00	12750	20230719	-34.59	4305	20221013	93.73	12750	-34.59	20230719	5000	66.80	20230103	12750	-34.59	20230719	4305	93.73	20221013	5.03	N	307930	500	97 억		110172	N	N	25	N	00	N
27	20230726	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	8140	-1560	5	-16.08	16600490280	1991140	76.97	8950	9150	7450	12610	6790	9700	8337.16	0.71	0	475002	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1271	19.61	1.64	12	12.76	415.00	4955.00	12750	20230719	-36.16	4305	20221013	89.08	12750	-36.16	20230719	5000	62.80	20230103	12750	-36.16	20230719	4305	89.08	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
28	20230726	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-2080	5	-21.44	14812661460	1766958	68.30	8950	9150	7450	12610	6790	9700	8383.12	0.71	0	435066	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1189	18.36	1.54	12	11.32	415.00	4955.00	12750	20230719	-40.24	4305	20221013	77.00	12750	-40.24	20230719	5000	52.40	20230103	12750	-40.24	20230719	4305	77.00	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
29	20230726	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	8030	-1670	5	-17.22	12360081950	1449002	56.01	8950	9150	8010	12610	6790	9700	8530.04	0.71	0	358936	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1253	19.35	1.62	12	9.28	415.00	4955.00	12750	20230719	-37.02	4305	20221013	86.53	12750	-37.02	20230719	5000	60.60	20230103	12750	-37.02	20230719	4305	86.53	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
30	20230726	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	8110	-1590	5	-16.39	11195434930	1304935	50.44	8950	9150	8080	12610	6790	9700	8579.28	0.71	0	319197	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1266	19.54	1.64	12	8.36	415.00	4955.00	12750	20230719	-36.39	4305	20221013	88.39	12750	-36.39	20230719	5000	62.20	20230103	12750	-36.39	20230719	4305	88.39	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
31	20230726	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	8240	-1460	5	-15.05	10267419500	1192096	46.08	8950	9150	8080	12610	6790	9700	8612.89	0.71	0	329456	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1286	19.86	1.66	12	7.64	415.00	4955.00	12750	20230719	-35.37	4305	20221013	91.41	12750	-35.37	20230719	5000	64.80	20230103	12750	-35.37	20230719	4305	91.41	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
32	20230726	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	8620	-1080	5	-11.13	7446282330	852612	32.96	8950	9150	8210	12610	6790	9700	8733.46	0.71	0	204249	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1346	20.77	1.74	12	5.46	415.00	4955.00	12750	20230719	-32.39	4305	20221013	100.23	12750	-32.39	20230719	5000	72.40	20230103	12750	-32.39	20230719	4305	100.23	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
33	20230726	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	8510	-1190	5	-12.27	4126322190	472174	18.25	8950	9150	8210	12610	6790	9700	8738.93	0.71	0	98651	13773	11736	10643	8606	7513	11190	8060	98	2910	500	6010	10	1	15610000	1328	20.51	1.72	12	3.02	415.00	4955.00	12750	20230719	-33.25	4305	20221013	97.68	12750	-33.25	20230719	5000	70.20	20230103	12750	-33.25	20230719	4305	97.68	20221013	5.03	N	307930	500	97 억		110172	N	N	15	N	00	N
34	20230725	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-2500	5	-20.49	24789410710	2392632	535.52	12670	12680	9550	15860	8540	12200	10362.40	0.77	0	-15164	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1514	23.37	1.96	12	15.33	415.00	4955.00	12750	20230719	-23.92	4305	20221013	125.32	12750	-23.92	20230719	5000	94.00	20230103	12750	-23.92	20230719	4305	125.32	20221013	5.51	N	307930	500	97 억		119874	N	N	15	N	00	N
35	20230725	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-2350	5	-19.26	23957037000	2307061	516.37	12670	12680	9550	15860	8540	12200	10384.14	0.77	0	-32222	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1538	23.73	1.99	12	14.78	415.00	4955.00	12750	20230719	-22.75	4305	20221013	128.80	12750	-22.75	20230719	5000	97.00	20230103	12750	-22.75	20230719	4305	128.80	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
36	20230725	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-2150	5	-17.62	22557773260	2165874	484.77	12670	12680	9550	15860	8540	12200	10415.01	0.77	0	-47975	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1569	24.22	2.03	12	13.87	415.00	4955.00	12750	20230719	-21.18	4305	20221013	133.45	12750	-21.18	20230719	5000	101.00	20230103	12750	-21.18	20230719	4305	133.45	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
37	20230725	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	-2070	5	-16.97	21074289960	2020106	452.14	12670	12680	9550	15860	8540	12200	10432.18	0.77	0	-50946	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1581	24.41	2.04	12	12.94	415.00	4955.00	12750	20230719	-20.55	4305	20221013	135.31	12750	-20.55	20230719	5000	102.60	20230103	12750	-20.55	20230719	4305	135.31	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
38	20230725	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-2390	5	-19.59	19588575290	1871559	418.89	12670	12680	9550	15860	8540	12200	10466.36	0.77	0	-58273	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1531	23.64	1.98	12	11.99	415.00	4955.00	12750	20230719	-23.06	4305	20221013	127.87	12750	-23.06	20230719	5000	96.20	20230103	12750	-23.06	20230719	4305	127.87	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
39	20230725	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-2050	5	-16.80	16302822640	1538138	344.27	12670	12680	9640	15860	8540	12200	10598.96	0.77	0	-77216	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1584	24.46	2.05	12	9.85	415.00	4955.00	12750	20230719	-20.39	4305	20221013	135.77	12750	-20.39	20230719	5000	103.00	20230103	12750	-20.39	20230719	4305	135.77	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
40	20230725	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	-1920	5	-15.74	15199084470	1430675	320.22	12670	12680	9640	15860	8540	12200	10623.61	0.77	0	-71973	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1605	24.77	2.07	12	9.17	415.00	4955.00	12750	20230719	-19.37	4305	20221013	138.79	12750	-19.37	20230719	5000	105.60	20230103	12750	-19.37	20230719	4305	138.79	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
41	20230725	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-2230	5	-18.28	8626562240	797428	178.48	12670	12680	9640	15860	8540	12200	10817.81	0.77	0	-13542	12893	12546	12143	11796	11393	12720	11970	98	3660	500	7560	10	1	15610000	1556	24.02	2.01	12	5.11	415.00	4955.00	12750	20230719	-21.80	4305	20221013	131.59	12750	-21.80	20230719	5000	99.40	20230103	12750	-21.80	20230719	4305	131.59	20221013	5.51	N	307930	500	97 억		119874	N	N	23	N	00	N
42	20230724	161054	59	100.00	KOSDAQ		금융	N	N	N	N		N	12200	230	2	1.92	5013359730	413242	135.56	11980	12490	11740	15560	8380	11970	12133.53	0.73	0	5300	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1904	29.40	2.46	12	2.65	415.00	4955.00	12750	20230719	-4.31	4305	20221013	183.39	12750	-4.31	20230719	5000	144.00	20230103	12750	-4.31	20230719	4305	183.39	20221013	5.42	N	307930	500	97 억		114590	N	N	23	N	01	Y
43	20230724	151048	59	100.00	KOSDAQ		금융	N	N	N	N		N	12290	320	2	2.67	4113536530	339486	111.36	11980	12490	11740	15560	8380	11970	12120.12	0.73	0	-558	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1918	29.61	2.48	12	2.17	415.00	4955.00	12750	20230719	-3.61	4305	20221013	185.48	12750	-3.61	20230719	5000	145.80	20230103	12750	-3.61	20230719	4305	185.48	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
44	20230724	141047	59	100.00	KOSDAQ		금융	N	N	N	N		N	12440	470	2	3.93	3195227310	265348	87.04	11980	12440	11740	15560	8380	11970	12043.63	0.73	0	-558	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1942	29.98	2.51	12	1.70	415.00	4955.00	12750	20230719	-2.43	4305	20221013	188.97	12750	-2.43	20230719	5000	148.80	20230103	12750	-2.43	20230719	4305	188.97	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
45	20230724	131047	59	100.00	KOSDAQ		금융	N	N	N	N		N	12240	270	2	2.26	2598294610	217128	71.23	11980	12240	11740	15560	8380	11970	11966.54	0.73	0	-498	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1911	29.49	2.47	12	1.39	415.00	4955.00	12750	20230719	-4.00	4305	20221013	184.32	12750	-4.00	20230719	5000	144.80	20230103	12750	-4.00	20230719	4305	184.32	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
46	20230724	121049	59	100.00	KOSDAQ		금융	N	N	N	N		N	12160	190	2	1.59	2260368450	189509	62.17	11980	12160	11740	15560	8380	11970	11925.83	0.73	0	-498	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1898	29.30	2.45	12	1.21	415.00	4955.00	12750	20230719	-4.63	4305	20221013	182.46	12750	-4.63	20230719	5000	143.20	20230103	12750	-4.63	20230719	4305	182.46	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
47	20230724	111054	59	100.00	KOSDAQ		금융	N	N	N	N		N	11970	0	3	0.00	1624048450	136738	44.86	11980	11980	11740	15560	8380	11970	11871.95	0.73	0	-574	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1869	28.84	2.42	12	0.88	415.00	4955.00	12750	20230719	-6.12	4305	20221013	178.05	12750	-6.12	20230719	5000	139.40	20230103	12750	-6.12	20230719	4305	178.05	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
48	20230724	101042	59	100.00	KOSDAQ		금융	N	N	N	N		N	11860	-110	5	-0.92	1115420660	94269	30.92	11980	11980	11740	15560	8380	11970	11821.01	0.73	0	-180	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1851	28.58	2.39	12	0.60	415.00	4955.00	12750	20230719	-6.98	4305	20221013	175.49	12750	-6.98	20230719	5000	137.20	20230103	12750	-6.98	20230719	4305	175.49	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
49	20230724	091049	59	100.00	KOSDAQ		금융	N	N	N	N		N	11980	10	2	0.08	201587780	16833	5.52	11980	11980	11980	15560	8380	11970	11980.00	0.73	0	0	12290	12130	11980	11820	11670	12055	11745	98	3590	500	7420	10	1	15610000	1870	28.87	2.42	12	0.11	415.00	4955.00	12750	20230719	-6.04	4305	20221013	178.28	12750	-6.04	20230719	5000	139.60	20230103	12750	-6.04	20230719	4305	178.28	20221013	5.42	N	307930	500	97 억		114590	N	N	11	N	01	Y
50	20230721	161038	59	100.00	KOSDAQ		금융	N	N	N	N		N	11970	-180	5	-1.48	3464475010	288800	61.49	12090	12140	11830	15790	8510	12150	11996.34	0.74	0	-753	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1869	28.84	2.42	12	1.85	415.00	4955.00	12750	20230719	-6.12	4305	20221013	178.05	12750	-6.12	20230719	5000	139.40	20230103	12750	-6.12	20230719	4305	178.05	20221013	4.96	N	307930	500	97 억		115368	N	N	11	N	01	Y
51	20230721	151040	59	100.00	KOSDAQ		금융	N	N	N	N		N	12050	-100	5	-0.82	3061528900	255137	54.33	12090	12140	11830	15790	8510	12150	11999.26	0.74	0	-753	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1881	29.04	2.43	12	1.63	415.00	4955.00	12750	20230719	-5.49	4305	20221013	179.91	12750	-5.49	20230719	5000	141.00	20230103	12750	-5.49	20230719	4305	179.91	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
52	20230721	141035	59	100.00	KOSDAQ		금융	N	N	N	N		N	11970	-180	5	-1.48	2621383760	218527	46.53	12090	12140	11830	15790	8510	12150	11995.35	0.74	0	-753	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1869	28.84	2.42	12	1.40	415.00	4955.00	12750	20230719	-6.12	4305	20221013	178.05	12750	-6.12	20230719	5000	139.40	20230103	12750	-6.12	20230719	4305	178.05	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
53	20230721	131040	59	100.00	KOSDAQ		금융	N	N	N	N		N	12010	-140	5	-1.15	2398041080	199897	42.56	12090	12140	11830	15790	8510	12150	11996.00	0.74	0	-753	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1875	28.94	2.42	12	1.28	415.00	4955.00	12750	20230719	-5.80	4305	20221013	178.98	12750	-5.80	20230719	5000	140.20	20230103	12750	-5.80	20230719	4305	178.98	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
54	20230721	121053	59	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-300	5	-2.47	2124758930	177032	37.69	12090	12140	11830	15790	8510	12150	12001.71	0.74	0	-780	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1850	28.55	2.39	12	1.13	415.00	4955.00	12750	20230719	-7.06	4305	20221013	175.26	12750	-7.06	20230719	5000	137.00	20230103	12750	-7.06	20230719	4305	175.26	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
55	20230721	111049	59	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-320	5	-2.63	1749200010	145366	30.95	12090	12140	11830	15790	8510	12150	12032.68	0.74	0	-780	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1847	28.51	2.39	12	0.93	415.00	4955.00	12750	20230719	-7.22	4305	20221013	174.80	12750	-7.22	20230719	5000	136.60	20230103	12750	-7.22	20230719	4305	174.80	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
56	20230721	101048	59	100.00	KOSDAQ		금융	N	N	N	N		N	12140	-10	5	-0.08	1156847830	95486	20.33	12090	12140	12090	15790	8510	12150	12115.19	0.74	0	-780	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1895	29.25	2.45	12	0.61	415.00	4955.00	12750	20230719	-4.78	4305	20221013	182.00	12750	-4.78	20230719	5000	142.80	20230103	12750	-4.78	20230719	4305	182.00	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
57	20230721	091044	59	100.00	KOSDAQ		금융	N	N	N	N		N	12090	-60	5	-0.49	314575050	26017	5.54	12090	12090	12090	15790	8510	12150	12090.00	0.74	0	-780	12616	12382	11916	11682	11216	12500	11800	98	3640	500	7530	10	1	15610000	1887	29.13	2.44	12	0.17	415.00	4955.00	12750	20230719	-5.18	4305	20221013	180.84	12750	-5.18	20230719	5000	141.80	20230103	12750	-5.18	20230719	4305	180.84	20221013	4.96	N	307930	500	97 억		115368	N	N	0	N	01	Y
58	20230720	161034	59	100.00	KOSDAQ		금융	N	N	N	N		N	12150	620	2	5.38	5167591430	436057	7.46	11450	12150	11450	14980	8080	11530	11845.72	0.76	0	3617	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1897	29.28	2.45	12	2.79	415.00	4955.00	12750	20230719	-4.71	4305	20221013	182.23	12750	-4.71	20230719	5000	143.00	20230103	12750	-4.71	20230719	4305	182.23	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
59	20230720	151034	59	100.00	KOSDAQ		금융	N	N	N	N		N	11900	370	2	3.21	4076582180	346262	5.92	11450	11900	11450	14980	8080	11530	11773.48	0.76	0	-3078	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1858	28.67	2.40	12	2.22	415.00	4955.00	12750	20230719	-6.67	4305	20221013	176.42	12750	-6.67	20230719	5000	138.00	20230103	12750	-6.67	20230719	4305	176.42	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
60	20230720	141033	59	100.00	KOSDAQ		금융	N	N	N	N		N	11690	160	2	1.39	3473038720	295275	5.05	11450	11900	11450	14980	8080	11530	11762.45	0.76	0	-3078	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1825	28.17	2.36	12	1.89	415.00	4955.00	12750	20230719	-8.31	4305	20221013	171.54	12750	-8.31	20230719	5000	133.80	20230103	12750	-8.31	20230719	4305	171.54	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
61	20230720	131034	59	100.00	KOSDAQ		금융	N	N	N	N		N	11770	240	2	2.08	3041552260	258393	4.42	11450	11900	11450	14980	8080	11530	11771.52	0.76	0	-3078	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1837	28.36	2.38	12	1.66	415.00	4955.00	12750	20230719	-7.69	4305	20221013	173.40	12750	-7.69	20230719	5000	135.40	20230103	12750	-7.69	20230719	4305	173.40	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
62	20230720	121043	59	100.00	KOSDAQ		금융	N	N	N	N		N	11770	240	2	2.08	2749106500	233525	3.99	11450	11900	11450	14980	8080	11530	11772.75	0.76	0	-3078	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1837	28.36	2.38	12	1.50	415.00	4955.00	12750	20230719	-7.69	4305	20221013	173.40	12750	-7.69	20230719	5000	135.40	20230103	12750	-7.69	20230719	4305	173.40	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
63	20230720	111039	59	100.00	KOSDAQ		금융	N	N	N	N		N	11780	250	2	2.17	2358136760	200364	3.43	11450	11900	11450	14980	8080	11530	11769.88	0.76	0	-3078	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1839	28.39	2.38	12	1.28	415.00	4955.00	12750	20230719	-7.61	4305	20221013	173.64	12750	-7.61	20230719	5000	135.60	20230103	12750	-7.61	20230719	4305	173.64	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
64	20230720	101027	59	100.00	KOSDAQ		금융	N	N	N	N		N	11900	370	2	3.21	1608301060	137161	2.35	11450	11900	11450	14980	8080	11530	11726.38	0.76	0	-3078	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1858	28.67	2.40	12	0.88	415.00	4955.00	12750	20230719	-6.67	4305	20221013	176.42	12750	-6.67	20230719	5000	138.00	20230103	12750	-6.67	20230719	4305	176.42	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
65	20230720	091030	59	100.00	KOSDAQ		금융	N	N	N	N		N	11450	-80	5	-0.69	317687260	27742	0.47	11450	11450	11450	14980	8080	11530	11450.00	0.76	0	-2662	13943	12736	11543	10336	9143	13340	10940	98	3450	500	7140	10	1	15610000	1787	27.59	2.31	12	0.18	415.00	4955.00	12750	20230719	-10.20	4305	20221013	165.97	12750	-10.20	20230719	5000	129.00	20230103	12750	-10.20	20230719	4305	165.97	20221013	4.71	N	307930	500	97 억		118446	N	N	194	N	00	Y
66	20230719	161049	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	11530	1210	2	11.72	69107804770	5798083	156.18	10600	12750	10350	13410	7230	10320	11920.28	0.43	0	52018	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1800	27.78	2.33	12	37.14	415.00	4955.00	12750	20230719	-9.57	4305	20221013	167.83	12750	-9.57	20230719	5000	130.60	20230103	12750	-9.57	20230719	4305	167.83	20221013	4.47	N	307930	500	97 억		66988	N	N	194	N	00	N
67	20230719	151048	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	11550	1230	2	11.92	68117602370	5712125	153.87	10600	12750	10350	13410	7230	10320	11925.75	0.43	0	44907	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1803	27.83	2.33	12	36.59	415.00	4955.00	12750	20230719	-9.41	4305	20221013	168.29	12750	-9.41	20230719	5000	131.00	20230103	12750	-9.41	20230719	4305	168.29	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
68	20230719	141052	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	11310	990	2	9.59	63570382350	5315263	143.18	10600	12750	10350	13410	7230	10320	11960.70	0.43	0	-4909	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1765	27.25	2.28	12	34.05	415.00	4955.00	12750	20230719	-11.29	4305	20221013	162.72	12750	-11.29	20230719	5000	126.20	20230103	12750	-11.29	20230719	4305	162.72	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
69	20230719	131037	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	11660	1340	2	12.98	61043782780	5095322	137.25	10600	12750	10350	13410	7230	10320	11981.13	0.43	0	-18126	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1820	28.10	2.35	12	32.64	415.00	4955.00	12750	20230719	-8.55	4305	20221013	170.85	12750	-8.55	20230719	5000	133.20	20230103	12750	-8.55	20230719	4305	170.85	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
70	20230719	121055	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	11710	1390	2	13.47	59084697180	4927852	132.74	10600	12750	10350	13410	7230	10320	11990.75	0.43	0	2606	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1828	28.22	2.36	12	31.57	415.00	4955.00	12750	20230719	-8.16	4305	20221013	172.01	12750	-8.16	20230719	5000	134.20	20230103	12750	-8.16	20230719	4305	172.01	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
71	20230719	111051	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	12030	1710	2	16.57	55547506510	4627246	124.64	10600	12750	10350	13410	7230	10320	12005.30	0.43	0	1217	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1878	28.99	2.43	12	29.64	415.00	4955.00	12750	20230719	-5.65	4305	20221013	179.44	12750	-5.65	20230719	5000	140.60	20230103	12750	-5.65	20230719	4305	179.44	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
72	20230719	101042	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	12560	2240	2	21.71	36695630370	3104760	83.63	10600	12750	10350	13410	7230	10320	11820.30	0.43	0	118800	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1961	30.27	2.53	12	19.89	415.00	4955.00	12750	20230719	-1.49	4305	20221013	191.75	12750	-1.49	20230719	5000	151.20	20230103	12750	-1.49	20230719	4305	191.75	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
73	20230719	091041	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	11160	840	2	8.14	5270546180	485115	13.07	10600	11200	10350	13410	7230	10320	10867.20	0.43	0	73208	11320	10820	10120	9620	8920	11070	9870	98	3090	500	6390	10	1	15610000	1742	26.89	2.25	12	3.11	415.00	4955.00	11200	20230719	-0.36	4305	20221013	159.23	11200	-0.36	20230719	5000	123.20	20230103	11200	-0.36	20230719	4305	159.23	20221013	4.47	N	307930	500	97 억		66988	N	N	22	N	00	N
74	20230718	161041	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	10320	1230	2	13.53	36898992290	3685123	486.17	9980	10620	9420	11810	6370	9090	10012.45	0.49	0	-4408	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1611	24.87	2.08	12	23.61	415.00	4955.00	10620	20230718	-2.82	4305	20221013	139.72	10620	-2.82	20230718	5000	106.40	20230103	10620	-2.82	20230718	4305	139.72	20221013	4.47	N	307930	500	97 억		76936	N	N	22	N	00	N
75	20230718	151040	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	10140	1050	2	11.55	35521463080	3550173	468.37	9980	10620	9420	11810	6370	9090	10005.56	0.49	0	-20150	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1583	24.43	2.05	12	22.74	415.00	4955.00	10620	20230718	-4.52	4305	20221013	135.54	10620	-4.52	20230718	5000	102.80	20230103	10620	-4.52	20230718	4305	135.54	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
76	20230718	141035	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9790	700	2	7.70	30455968610	3050593	402.46	9980	10620	9420	11810	6370	9090	9983.62	0.49	0	-32890	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1528	23.59	1.98	12	19.54	415.00	4955.00	10620	20230718	-7.82	4305	20221013	127.41	10620	-7.82	20230718	5000	95.80	20230103	10620	-7.82	20230718	4305	127.41	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
77	20230718	131035	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9800	710	2	7.81	29694369050	2972880	392.21	9980	10620	9420	11810	6370	9090	9988.42	0.49	0	-40176	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1530	23.61	1.98	12	19.04	415.00	4955.00	10620	20230718	-7.72	4305	20221013	127.64	10620	-7.72	20230718	5000	96.00	20230103	10620	-7.72	20230718	4305	127.64	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
78	20230718	121046	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9800	710	2	7.81	29162675550	2918489	385.03	9980	10620	9420	11810	6370	9090	9992.39	0.49	0	-47334	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1530	23.61	1.98	12	18.70	415.00	4955.00	10620	20230718	-7.72	4305	20221013	127.64	10620	-7.72	20230718	5000	96.00	20230103	10620	-7.72	20230718	4305	127.64	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
79	20230718	111044	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9950	860	2	9.46	27100980770	2708103	357.28	9980	10620	9420	11810	6370	9090	10007.37	0.49	0	-12498	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1553	23.98	2.01	12	17.35	415.00	4955.00	10620	20230718	-6.31	4305	20221013	131.13	10620	-6.31	20230718	5000	99.00	20230103	10620	-6.31	20230718	4305	131.13	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
80	20230718	101037	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9530	440	2	4.84	21765244490	2172733	286.65	9980	10620	9420	11810	6370	9090	10017.45	0.49	0	-4760	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1488	22.96	1.92	12	13.92	415.00	4955.00	10620	20230718	-10.26	4305	20221013	121.37	10620	-10.26	20230718	5000	90.60	20230103	10620	-10.26	20230718	4305	121.37	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
81	20230718	091033	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9510	420	2	4.62	3707121460	385344	50.84	9980	9980	9420	11810	6370	9090	9620.29	0.49	0	-32084	9490	9290	8920	8720	8350	9390	8820	98	2720	500	5630	10	1	15610000	1485	22.92	1.92	12	2.47	415.00	4955.00	9980	20230718	-4.71	4305	20221013	120.91	9980	-4.71	20230718	5000	90.20	20230103	9980	-4.71	20230718	4305	120.91	20221013	4.47	N	307930	500	97 억		76936	N	N	0	N	00	N
82	20230717	161036	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9090	490	2	5.70	6655165610	750561	45.57	8550	9120	8550	11180	6020	8600	8866.23	0.33	0	25600	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1419	21.90	1.83	12	4.81	415.00	4955.00	9120	20230717	-0.33	4305	20221013	111.15	9120	-0.33	20230717	5000	81.80	20230103	9120	-0.33	20230717	4305	111.15	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
83	20230717	151031	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	9000	400	2	4.65	6236077530	704312	42.77	8550	9120	8550	11180	6020	8600	8854.46	0.33	0	28927	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1405	21.69	1.82	12	4.51	415.00	4955.00	9120	20230717	-1.32	4305	20221013	109.06	9120	-1.32	20230717	5000	80.00	20230103	9120	-1.32	20230717	4305	109.06	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
84	20230717	141034	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8980	380	2	4.42	5430780380	614679	37.32	8550	9120	8550	11180	6020	8600	8835.49	0.33	0	29319	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1402	21.64	1.81	12	3.94	415.00	4955.00	9120	20230717	-1.54	4305	20221013	108.59	9120	-1.54	20230717	5000	79.60	20230103	9120	-1.54	20230717	4305	108.59	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
85	20230717	131024	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8880	280	2	3.26	3693650660	421278	25.58	8550	9000	8550	11180	6020	8600	8768.08	0.33	0	5381	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1386	21.40	1.79	12	2.70	415.00	4955.00	9000	20230717	-1.33	4305	20221013	106.27	9000	-1.33	20230717	5000	77.60	20230103	9000	-1.33	20230717	4305	106.27	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
86	20230717	121035	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8800	200	2	2.33	3191786570	364771	22.15	8550	9000	8550	11180	6020	8600	8750.48	0.33	0	7052	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1374	21.20	1.78	12	2.34	415.00	4955.00	9000	20230717	-2.22	4305	20221013	104.41	9000	-2.22	20230717	5000	76.00	20230103	9000	-2.22	20230717	4305	104.41	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
87	20230717	111027	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8730	130	2	1.51	2902779220	331940	20.16	8550	9000	8550	11180	6020	8600	8745.28	0.33	0	6739	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1363	21.04	1.76	12	2.13	415.00	4955.00	9000	20230717	-3.00	4305	20221013	102.79	9000	-3.00	20230717	5000	74.60	20230103	9000	-3.00	20230717	4305	102.79	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
88	20230717	101026	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8710	110	2	1.28	2463357450	281625	17.10	8550	9000	8550	11180	6020	8600	8747.41	0.33	0	8592	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1360	20.99	1.76	12	1.80	415.00	4955.00	9000	20230717	-3.22	4305	20221013	102.32	9000	-3.22	20230717	5000	74.20	20230103	9000	-3.22	20230717	4305	102.32	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
89	20230717	091027	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8900	300	2	3.49	1174858360	133596	8.11	8550	9000	8550	11180	6020	8600	8795.42	0.33	0	-3226	9293	8946	8623	8276	7953	9120	8450	98	2580	500	5330	10	1	15610000	1389	21.45	1.80	12	0.86	415.00	4955.00	9000	20230717	-1.11	4305	20221013	106.74	9000	-1.11	20230717	5000	78.00	20230103	9000	-1.11	20230717	4305	106.74	20221013	4.34	N	307930	500	97 억		50995	N	N	0	N	00	N
90	20230714	161025	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8600	250	2	2.99	14156720190	1633658	44.04	8400	8970	8300	10850	5850	8350	8665.87	0.32	0	-2420	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1342	20.72	1.74	12	10.47	415.00	4955.00	8970	20230714	-4.12	4305	20221013	99.77	8970	-4.12	20230714	5000	72.00	20230103	8970	-4.12	20230714	4305	99.77	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
91	20230714	151029	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8650	300	2	3.59	13885549900	1602158	43.19	8400	8970	8300	10850	5850	8350	8666.95	0.32	0	-3230	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1350	20.84	1.75	12	10.26	415.00	4955.00	8970	20230714	-3.57	4305	20221013	100.93	8970	-3.57	20230714	5000	73.00	20230103	8970	-3.57	20230714	4305	100.93	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
92	20230714	141035	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8660	310	2	3.71	13293527100	1533496	41.34	8400	8970	8300	10850	5850	8350	8668.95	0.32	0	-949	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1352	20.87	1.75	12	9.82	415.00	4955.00	8970	20230714	-3.46	4305	20221013	101.16	8970	-3.46	20230714	5000	73.20	20230103	8970	-3.46	20230714	4305	101.16	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
93	20230714	131021	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8700	350	2	4.19	12754213610	1471216	39.66	8400	8970	8300	10850	5850	8350	8669.35	0.32	0	2382	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1358	20.96	1.76	12	9.42	415.00	4955.00	8970	20230714	-3.01	4305	20221013	102.09	8970	-3.01	20230714	5000	74.00	20230103	8970	-3.01	20230714	4305	102.09	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
94	20230714	121021	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8790	440	2	5.27	11924402010	1376402	37.10	8400	8970	8300	10850	5850	8350	8663.65	0.32	0	7065	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1372	21.18	1.77	12	8.82	415.00	4955.00	8970	20230714	-2.01	4305	20221013	104.18	8970	-2.01	20230714	5000	75.80	20230103	8970	-2.01	20230714	4305	104.18	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
95	20230714	111033	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8760	410	2	4.91	9786634920	1133914	30.57	8400	8900	8300	10850	5850	8350	8631.06	0.32	0	-10572	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1367	21.11	1.77	12	7.26	415.00	4955.00	8900	20230714	-1.57	4305	20221013	103.48	8900	-1.57	20230714	5000	75.20	20230103	8900	-1.57	20230714	4305	103.48	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
96	20230714	101033	55	50.00	KOSDAQ	신고가	금융	N	N	N	Y	50	N	8830	480	2	5.75	7669439290	889771	23.98	8400	8900	8300	10850	5850	8350	8619.83	0.32	0	-27760	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1378	21.28	1.78	12	5.70	415.00	4955.00	8900	20230714	-0.79	4305	20221013	105.11	8900	-0.79	20230714	5000	76.60	20230103	8900	-0.79	20230714	4305	105.11	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
97	20230714	091029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8560	210	2	2.51	1337672400	158944	4.28	8400	8570	8300	10850	5850	8350	8416.36	0.32	0	-1938	9390	8870	8160	7640	6930	9130	7900	98	2500	500	5170	10	1	15610000	1336	20.63	1.73	12	1.02	415.00	4955.00	8720	20230210	-1.83	4305	20221013	98.84	8720	-1.83	20230210	5000	71.20	20230103	8720	-1.83	20230210	4305	98.84	20221013	4.06	N	307930	500	97 억		49589	N	N	0	N	00	N
98	20230713	161023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8350	800	2	10.60	30227979950	3674326	984.91	7550	8680	7450	9810	5290	7550	8226.70	0.09	0	41103	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1303	20.12	1.69	12	23.54	415.00	4955.00	8720	20230210	-4.24	4305	20221013	93.96	8720	-4.24	20230210	5000	67.00	20230103	8720	-4.24	20230210	4305	93.96	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
99	20230713	151018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8230	680	2	9.01	29269565870	3558737	953.93	7550	8680	7450	9810	5290	7550	8224.90	0.09	0	45555	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1285	19.83	1.66	12	22.80	415.00	4955.00	8720	20230210	-5.62	4305	20221013	91.17	8720	-5.62	20230210	5000	64.60	20230103	8720	-5.62	20230210	4305	91.17	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
100	20230713	141018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8560	1010	2	13.38	22909410140	2800112	750.58	7550	8680	7450	9810	5290	7550	8181.83	0.09	0	714	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1336	20.63	1.73	12	17.94	415.00	4955.00	8720	20230210	-1.83	4305	20221013	98.84	8720	-1.83	20230210	5000	71.20	20230103	8720	-1.83	20230210	4305	98.84	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
101	20230713	131022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7770	220	2	2.91	8003975940	1020093	273.44	7550	8200	7450	9810	5290	7550	7846.61	0.09	0	1955	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1213	18.72	1.57	12	6.53	415.00	4955.00	8720	20230210	-10.89	4305	20221013	80.49	8720	-10.89	20230210	5000	55.40	20230103	8720	-10.89	20230210	4305	80.49	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
102	20230713	121017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7550	0	3	0.00	1590561670	211145	56.60	7550	7630	7450	9810	5290	7550	7532.95	0.09	0	23338	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1179	18.19	1.52	12	1.35	415.00	4955.00	8720	20230210	-13.42	4305	20221013	75.38	8720	-13.42	20230210	5000	51.00	20230103	8720	-13.42	20230210	4305	75.38	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
103	20230713	111020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7510	-40	5	-0.53	1376362090	182646	48.96	7550	7630	7450	9810	5290	7550	7535.60	0.09	0	24404	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1172	18.10	1.52	12	1.17	415.00	4955.00	8720	20230210	-13.88	4305	20221013	74.45	8720	-13.88	20230210	5000	50.20	20230103	8720	-13.88	20230210	4305	74.45	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
104	20230713	101015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7610	60	2	0.79	836621670	111083	29.78	7550	7620	7450	9810	5290	7550	7531.33	0.09	0	9337	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1188	18.34	1.54	12	0.71	415.00	4955.00	8720	20230210	-12.73	4305	20221013	76.77	8720	-12.73	20230210	5000	52.20	20230103	8720	-12.73	20230210	4305	76.77	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
105	20230713	091017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7480	-70	5	-0.93	235302380	31353	8.40	7550	7580	7450	9810	5290	7550	7503.45	0.09	0	-747	7763	7656	7533	7426	7303	7595	7365	98	2260	500	4680	10	1	15610000	1168	18.02	1.51	12	0.20	415.00	4955.00	8720	20230210	-14.22	4305	20221013	73.75	8720	-14.22	20230210	5000	49.60	20230103	8720	-14.22	20230210	4305	73.75	20221013	4.00	N	307930	500	97 억		14579	N	N	0	N	00	N
106	20230712	161013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7550	80	2	1.07	2693882100	359316	67.52	7630	7640	7410	9710	5230	7470	7497.25	0.32	0	-32836	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1179	18.19	1.52	12	2.30	415.00	4955.00	8720	20230210	-13.42	4305	20221013	75.38	8720	-13.42	20230210	5000	51.00	20230103	8720	-13.42	20230210	4305	75.38	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
107	20230712	151004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7540	70	2	0.94	2576937890	343804	64.61	7630	7640	7410	9710	5230	7470	7495.41	0.32	0	-32982	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1177	18.17	1.52	12	2.20	415.00	4955.00	8720	20230210	-13.53	4305	20221013	75.15	8720	-13.53	20230210	5000	50.80	20230103	8720	-13.53	20230210	4305	75.15	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
108	20230712	141002	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7450	-20	5	-0.27	2358810370	314781	59.15	7630	7640	7410	9710	5230	7470	7493.54	0.32	0	-31015	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1163	17.95	1.50	12	2.02	415.00	4955.00	8720	20230210	-14.56	4305	20221013	73.05	8720	-14.56	20230210	5000	49.00	20230103	8720	-14.56	20230210	4305	73.05	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
109	20230712	131004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7470	0	3	0.00	2160688710	288197	54.16	7630	7640	7410	9710	5230	7470	7497.32	0.32	0	-29669	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1166	18.00	1.51	12	1.85	415.00	4955.00	8720	20230210	-14.33	4305	20221013	73.52	8720	-14.33	20230210	5000	49.40	20230103	8720	-14.33	20230210	4305	73.52	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
110	20230712	121008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7480	10	2	0.13	2021325580	269555	50.65	7630	7640	7410	9710	5230	7470	7498.81	0.32	0	-29855	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1168	18.02	1.51	12	1.73	415.00	4955.00	8720	20230210	-14.22	4305	20221013	73.75	8720	-14.22	20230210	5000	49.60	20230103	8720	-14.22	20230210	4305	73.75	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
111	20230712	111008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7470	0	3	0.00	1936082850	258162	48.51	7630	7640	7410	9710	5230	7470	7499.56	0.32	0	-31256	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1166	18.00	1.51	12	1.65	415.00	4955.00	8720	20230210	-14.33	4305	20221013	73.52	8720	-14.33	20230210	5000	49.40	20230103	8720	-14.33	20230210	4305	73.52	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
112	20230712	101009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7520	50	2	0.67	1702996580	226988	42.65	7630	7640	7410	9710	5230	7470	7502.67	0.32	0	-29336	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1174	18.12	1.52	12	1.45	415.00	4955.00	8720	20230210	-13.76	4305	20221013	74.68	8720	-13.76	20230210	5000	50.40	20230103	8720	-13.76	20230210	4305	74.68	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
113	20230712	091010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7460	-10	5	-0.13	736056190	98102	18.43	7630	7640	7410	9710	5230	7470	7503.17	0.32	0	-18745	7770	7620	7340	7190	6910	7695	7265	98	2240	500	4630	10	1	15610000	1165	17.98	1.51	12	0.63	415.00	4955.00	8720	20230210	-14.45	4305	20221013	73.29	8720	-14.45	20230210	5000	49.20	20230103	8720	-14.45	20230210	4305	73.29	20221013	3.67	N	307930	500	97 억		49187	N	N	0	N	00	N
114	20230711	160956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7470	390	2	5.51	3775188080	515891	22.72	7190	7490	7060	9200	4960	7080	7316.83	0.08	0	32205	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1166	18.00	1.51	12	3.30	415.00	4955.00	8720	20230210	-14.33	4305	20221013	73.52	8720	-14.33	20230210	5000	49.40	20230103	8720	-14.33	20230210	4305	73.52	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
115	20230711	150953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7430	350	2	4.94	3346802190	458493	20.19	7190	7470	7060	9200	4960	7080	7299.57	0.08	0	31980	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1160	17.90	1.50	12	2.94	415.00	4955.00	8720	20230210	-14.79	4305	20221013	72.59	8720	-14.79	20230210	5000	48.60	20230103	8720	-14.79	20230210	4305	72.59	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
116	20230711	140946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7320	240	2	3.39	2578564220	354631	15.62	7190	7430	7060	9200	4960	7080	7271.12	0.08	0	15061	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1143	17.64	1.48	12	2.27	415.00	4955.00	8720	20230210	-16.06	4305	20221013	70.03	8720	-16.06	20230210	5000	46.40	20230103	8720	-16.06	20230210	4305	70.03	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
117	20230711	130936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7250	170	2	2.40	2353408980	323740	14.25	7190	7430	7060	9200	4960	7080	7269.44	0.08	0	9908	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1132	17.47	1.46	12	2.07	415.00	4955.00	8720	20230210	-16.86	4305	20221013	68.41	8720	-16.86	20230210	5000	45.00	20230103	8720	-16.86	20230210	4305	68.41	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
118	20230711	120957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7350	270	2	3.81	2135244990	293839	12.94	7190	7430	7060	9200	4960	7080	7266.72	0.08	0	7189	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1147	17.71	1.48	12	1.88	415.00	4955.00	8720	20230210	-15.71	4305	20221013	70.73	8720	-15.71	20230210	5000	47.00	20230103	8720	-15.71	20230210	4305	70.73	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
119	20230711	111003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7370	290	2	4.10	1746071320	240824	10.60	7190	7430	7060	9200	4960	7080	7250.40	0.08	0	9028	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1150	17.76	1.49	12	1.54	415.00	4955.00	8720	20230210	-15.48	4305	20221013	71.20	8720	-15.48	20230210	5000	47.40	20230103	8720	-15.48	20230210	4305	71.20	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
120	20230711	101000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7260	180	2	2.54	970096750	134842	5.94	7190	7290	7060	9200	4960	7080	7194.32	0.08	0	4303	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1133	17.49	1.47	12	0.86	415.00	4955.00	8720	20230210	-16.74	4305	20221013	68.64	8720	-16.74	20230210	5000	45.20	20230103	8720	-16.74	20230210	4305	68.64	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
121	20230711	090957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7140	60	2	0.85	197336070	27509	1.21	7190	7230	7100	9200	4960	7080	7173.51	0.08	0	-2764	8126	7602	7316	6792	6506	7485	6675	98	2120	500	4380	10	1	15610000	1115	17.20	1.44	12	0.18	415.00	4955.00	8720	20230210	-18.12	4305	20221013	65.85	8720	-18.12	20230210	5000	42.80	20230103	8720	-18.12	20230210	4305	65.85	20221013	3.52	N	307930	500	97 억		13219	N	N	0	N	00	N
122	20230710	160949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7080	-50	5	-0.70	16675557230	2225642	667.39	7080	7840	7030	9260	5000	7130	7493.00	0.13	0	-8724	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1105	17.06	1.43	12	14.26	415.00	4955.00	8720	20230210	-18.81	4305	20221013	64.46	8720	-18.81	20230210	5000	41.60	20230103	8720	-18.81	20230210	4305	64.46	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
123	20230710	150951	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7170	40	2	0.56	16286566580	2170839	650.96	7080	7840	7030	9260	5000	7130	7502.43	0.13	0	-9898	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1119	17.28	1.45	12	13.91	415.00	4955.00	8720	20230210	-17.78	4305	20221013	66.55	8720	-17.78	20230210	5000	43.40	20230103	8720	-17.78	20230210	4305	66.55	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
124	20230710	140941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7240	110	2	1.54	15910233580	2118329	635.22	7080	7840	7030	9260	5000	7130	7510.75	0.13	0	-10872	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1130	17.45	1.46	12	13.57	415.00	4955.00	8720	20230210	-16.97	4305	20221013	68.18	8720	-16.97	20230210	5000	44.80	20230103	8720	-16.97	20230210	4305	68.18	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
125	20230710	130929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7190	60	2	0.84	15358618640	2041603	612.21	7080	7840	7030	9260	5000	7130	7522.83	0.13	0	-12434	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1122	17.33	1.45	12	13.08	415.00	4955.00	8720	20230210	-17.55	4305	20221013	67.02	8720	-17.55	20230210	5000	43.80	20230103	8720	-17.55	20230210	4305	67.02	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
126	20230710	120956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7310	180	2	2.52	14350235850	1902682	570.55	7080	7840	7030	9260	5000	7130	7542.11	0.13	0	-9015	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1141	17.61	1.48	12	12.19	415.00	4955.00	8720	20230210	-16.17	4305	20221013	69.80	8720	-16.17	20230210	5000	46.20	20230103	8720	-16.17	20230210	4305	69.80	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
127	20230710	110953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7300	170	2	2.38	2760373180	376174	112.80	7080	7490	7030	9260	5000	7130	7338.04	0.13	0	9988	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1140	17.59	1.47	12	2.41	415.00	4955.00	8720	20230210	-16.28	4305	20221013	69.57	8720	-16.28	20230210	5000	46.00	20230103	8720	-16.28	20230210	4305	69.57	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
128	20230710	100953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7340	210	2	2.95	2341935610	319296	95.75	7080	7490	7030	9260	5000	7130	7334.70	0.13	0	15595	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1146	17.69	1.48	12	2.05	415.00	4955.00	8720	20230210	-15.83	4305	20221013	70.50	8720	-15.83	20230210	5000	46.80	20230103	8720	-15.83	20230210	4305	70.50	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
129	20230710	090944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7170	40	2	0.56	265539910	37278	11.18	7080	7250	7030	9260	5000	7130	7123.23	0.13	0	5914	7456	7292	7086	6922	6716	7375	7005	98	2130	500	4420	10	1	15610000	1119	17.28	1.45	12	0.24	415.00	4955.00	8720	20230210	-17.78	4305	20221013	66.55	8720	-17.78	20230210	5000	43.40	20230103	8720	-17.78	20230210	4305	66.55	20221013	3.27	N	307930	500	97 억		20249	N	N	5	N	00	N
130	20230707	160942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7130	90	2	1.28	2320542980	326064	20.72	7000	7250	6880	9150	4930	7040	7116.86	0.07	0	9946	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1113	17.18	1.44	12	2.09	415.00	4955.00	8720	20230210	-18.23	4305	20221013	65.62	8720	-18.23	20230210	5000	42.60	20230103	8720	-18.23	20230210	4305	65.62	20221013	3.15	N	307930	500	97 억		10302	N	N	5	N	00	N
131	20230707	150941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7170	130	2	1.85	2078587320	292200	18.57	7000	7250	6880	9150	4930	7040	7113.61	0.07	0	9948	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1119	17.28	1.45	12	1.87	415.00	4955.00	8720	20230210	-17.78	4305	20221013	66.55	8720	-17.78	20230210	5000	43.40	20230103	8720	-17.78	20230210	4305	66.55	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
132	20230707	140959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7150	110	2	1.56	1769927540	249255	15.84	7000	7250	6880	9150	4930	7040	7100.90	0.07	0	3885	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1116	17.23	1.44	12	1.60	415.00	4955.00	8720	20230210	-18.00	4305	20221013	66.09	8720	-18.00	20230210	5000	43.00	20230103	8720	-18.00	20230210	4305	66.09	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
133	20230707	130946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7160	120	2	1.70	1677410790	236307	15.02	7000	7250	6880	9150	4930	7040	7098.47	0.07	0	3874	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1118	17.25	1.45	12	1.51	415.00	4955.00	8720	20230210	-17.89	4305	20221013	66.32	8720	-17.89	20230210	5000	43.20	20230103	8720	-17.89	20230210	4305	66.32	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
134	20230707	120950	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7170	130	2	1.85	1530249430	215716	13.71	7000	7250	6880	9150	4930	7040	7093.84	0.07	0	8794	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1119	17.28	1.45	12	1.38	415.00	4955.00	8720	20230210	-17.78	4305	20221013	66.55	8720	-17.78	20230210	5000	43.40	20230103	8720	-17.78	20230210	4305	66.55	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
135	20230707	110957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7140	100	2	1.42	1249519360	176452	11.21	7000	7250	6880	9150	4930	7040	7081.38	0.07	0	9527	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1115	17.20	1.44	12	1.13	415.00	4955.00	8720	20230210	-18.12	4305	20221013	65.85	8720	-18.12	20230210	5000	42.80	20230103	8720	-18.12	20230210	4305	65.85	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
136	20230707	100941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	-30	5	-0.43	517682290	74310	4.72	7000	7080	6880	9150	4930	7040	6966.41	0.07	0	8464	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1094	16.89	1.41	12	0.48	415.00	4955.00	8720	20230210	-19.61	4305	20221013	62.83	8720	-19.61	20230210	5000	40.20	20230103	8720	-19.61	20230210	4305	62.83	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
137	20230707	090943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6960	-80	5	-1.14	279838130	40356	2.56	7000	7050	6880	9150	4930	7040	6933.94	0.07	0	7725	7746	7392	7146	6792	6546	7270	6670	98	2110	500	4360	10	1	15610000	1086	16.77	1.40	12	0.26	415.00	4955.00	8720	20230210	-20.18	4305	20221013	61.67	8720	-20.18	20230210	5000	39.20	20230103	8720	-20.18	20230210	4305	61.67	20221013	3.15	N	307930	500	97 억		10302	N	N	0	N	00	N
138	20230706	160942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	230	2	3.38	11256475170	1558006	378.57	7300	7500	6900	8850	4770	6810	7224.96	0.24	0	-26824	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1099	16.96	1.42	12	9.98	415.00	4955.00	8720	20230210	-19.27	4305	20221013	63.53	8720	-19.27	20230210	5000	40.80	20230103	8720	-19.27	20230210	4305	63.53	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
139	20230706	150942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	240	2	3.52	11030842240	1525985	370.79	7300	7500	6900	8850	4770	6810	7228.67	0.24	0	-26998	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1101	16.99	1.42	12	9.78	415.00	4955.00	8720	20230210	-19.15	4305	20221013	63.76	8720	-19.15	20230210	5000	41.00	20230103	8720	-19.15	20230210	4305	63.76	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
140	20230706	140944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7090	280	2	4.11	10591123550	1463031	355.50	7300	7500	7000	8850	4770	6810	7239.17	0.24	0	-17330	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1107	17.08	1.43	12	9.37	415.00	4955.00	8720	20230210	-18.69	4305	20221013	64.69	8720	-18.69	20230210	5000	41.80	20230103	8720	-18.69	20230210	4305	64.69	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
141	20230706	130941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	230	2	3.38	10378699260	1432879	348.17	7300	7500	7000	8850	4770	6810	7243.25	0.24	0	-17132	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1099	16.96	1.42	12	9.18	415.00	4955.00	8720	20230210	-19.27	4305	20221013	63.53	8720	-19.27	20230210	5000	40.80	20230103	8720	-19.27	20230210	4305	63.53	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
142	20230706	120917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	240	2	3.52	10100047610	1393598	338.62	7300	7500	7000	8850	4770	6810	7247.46	0.24	0	-16358	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1101	16.99	1.42	12	8.93	415.00	4955.00	8720	20230210	-19.15	4305	20221013	63.76	8720	-19.15	20230210	5000	41.00	20230103	8720	-19.15	20230210	4305	63.76	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
143	20230706	110948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7110	300	2	4.41	9706431600	1338060	325.13	7300	7500	7000	8850	4770	6810	7254.11	0.24	0	-20170	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1110	17.13	1.43	12	8.57	415.00	4955.00	8720	20230210	-18.46	4305	20221013	65.16	8720	-18.46	20230210	5000	42.20	20230103	8720	-18.46	20230210	4305	65.16	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
144	20230706	100944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7100	290	2	4.26	9336380310	1285650	312.39	7300	7500	7000	8850	4770	6810	7261.99	0.24	0	-20066	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1108	17.11	1.43	12	8.24	415.00	4955.00	8720	20230210	-18.58	4305	20221013	64.92	8720	-18.58	20230210	5000	42.00	20230103	8720	-18.58	20230210	4305	64.92	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
145	20230706	090942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7180	370	2	5.43	6424671930	879913	213.81	7300	7500	7060	8850	4770	6810	7301.49	0.24	0	-25272	6963	6886	6733	6656	6503	6925	6695	98	2040	500	4220	10	1	15610000	1121	17.30	1.45	12	5.64	415.00	4955.00	8720	20230210	-17.66	4305	20221013	66.78	8720	-17.66	20230210	5000	43.60	20230103	8720	-17.66	20230210	4305	66.78	20221013	3.11	N	307930	500	97 억		37383	N	N	0	N	00	N
146	20230705	160937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6810	90	2	1.34	1875321010	280050	28.94	6730	6810	6580	8730	4710	6720	6695.85	0.29	0	-10489	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1063	16.41	1.37	12	1.79	415.00	4955.00	8720	20230210	-21.90	4305	20221013	58.19	8720	-21.90	20230210	5000	36.20	20230103	8720	-21.90	20230210	4305	58.19	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
147	20230705	150933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6720	0	3	0.00	1568138480	234710	24.26	6730	6800	6580	8730	4710	6720	6681.02	0.29	0	-9302	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1049	16.19	1.36	12	1.50	415.00	4955.00	8720	20230210	-22.94	4305	20221013	56.10	8720	-22.94	20230210	5000	34.40	20230103	8720	-22.94	20230210	4305	56.10	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
148	20230705	140924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6620	-100	5	-1.49	1377622940	206004	21.29	6730	6800	6590	8730	4710	6720	6687.21	0.29	0	-4842	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1033	15.95	1.34	12	1.32	415.00	4955.00	8720	20230210	-24.08	4305	20221013	53.77	8720	-24.08	20230210	5000	32.40	20230103	8720	-24.08	20230210	4305	53.77	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
149	20230705	130927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6660	-60	5	-0.89	1191398960	177856	18.38	6730	6800	6610	8730	4710	6720	6698.56	0.29	0	1047	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1040	16.05	1.34	12	1.14	415.00	4955.00	8720	20230210	-23.62	4305	20221013	54.70	8720	-23.62	20230210	5000	33.20	20230103	8720	-23.62	20230210	4305	54.70	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
150	20230705	120925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6740	20	2	0.30	925683770	137948	14.26	6730	6800	6610	8730	4710	6720	6710.32	0.29	0	-4452	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1052	16.24	1.36	12	0.88	415.00	4955.00	8720	20230210	-22.71	4305	20221013	56.56	8720	-22.71	20230210	5000	34.80	20230103	8720	-22.71	20230210	4305	56.56	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
151	20230705	110935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6760	40	2	0.60	714796760	106795	11.04	6730	6790	6610	8730	4710	6720	6692.93	0.29	0	766	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1055	16.29	1.36	12	0.68	415.00	4955.00	8720	20230210	-22.48	4305	20221013	57.03	8720	-22.48	20230210	5000	35.20	20230103	8720	-22.48	20230210	4305	57.03	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
152	20230705	100926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	-50	5	-0.74	520151860	77794	8.04	6730	6790	6610	8730	4710	6720	6685.86	0.29	0	1137	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1041	16.07	1.35	12	0.50	415.00	4955.00	8720	20230210	-23.51	4305	20221013	54.94	8720	-23.51	20230210	5000	33.40	20230103	8720	-23.51	20230210	4305	54.94	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
153	20230705	090926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6700	-20	5	-0.30	192297860	28535	2.95	6730	6790	6700	8730	4710	6720	6739.67	0.29	0	-6134	7386	7052	6856	6522	6326	6955	6425	98	2010	500	4160	10	1	15610000	1046	16.14	1.35	12	0.18	415.00	4955.00	8720	20230210	-23.17	4305	20221013	55.63	8720	-23.17	20230210	5000	34.00	20230103	8720	-23.17	20230210	4305	55.63	20221013	2.88	N	307930	500	97 억		44490	N	N	0	N	00	N
154	20230704	160922	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6720	-70	5	-1.03	6643424340	962560	19.91	6860	7190	6660	8820	4760	6790	6902.48	0.17	0	11624	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1049	16.19	1.36	12	6.17	415.00	4955.00	8720	20230210	-22.94	4305	20221013	56.10	8720	-22.94	20230210	5000	34.40	20230103	8720	-22.94	20230210	4305	56.10	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
155	20230704	150911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6680	-110	5	-1.62	6477988270	937842	19.40	6860	7190	6680	8820	4760	6790	6907.73	0.17	0	11209	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1043	16.10	1.35	12	6.01	415.00	4955.00	8720	20230210	-23.39	4305	20221013	55.17	8720	-23.39	20230210	5000	33.60	20230103	8720	-23.39	20230210	4305	55.17	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
156	20230704	140917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6710	-80	5	-1.18	6239499860	902198	18.66	6860	7190	6680	8820	4760	6790	6916.32	0.17	0	9899	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1047	16.17	1.35	12	5.78	415.00	4955.00	8720	20230210	-23.05	4305	20221013	55.87	8720	-23.05	20230210	5000	34.20	20230103	8720	-23.05	20230210	4305	55.87	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
157	20230704	130904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6770	-20	5	-0.29	6020713380	869665	17.99	6860	7190	6680	8820	4760	6790	6923.51	0.17	0	7087	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1057	16.31	1.37	12	5.57	415.00	4955.00	8720	20230210	-22.36	4305	20221013	57.26	8720	-22.36	20230210	5000	35.40	20230103	8720	-22.36	20230210	4305	57.26	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
158	20230704	120916	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	0	3	0.00	5626547790	811183	16.78	6860	7190	6760	8820	4760	6790	6936.79	0.17	0	5717	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1060	16.36	1.37	12	5.20	415.00	4955.00	8720	20230210	-22.13	4305	20221013	57.72	8720	-22.13	20230210	5000	35.80	20230103	8720	-22.13	20230210	4305	57.72	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
159	20230704	110909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6840	50	2	0.74	3000250140	433546	8.97	6860	7040	6800	8820	4760	6790	6921.20	0.17	0	-20760	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1068	16.48	1.38	12	2.78	415.00	4955.00	8720	20230210	-21.56	4305	20221013	58.89	8720	-21.56	20230210	5000	36.80	20230103	8720	-21.56	20230210	4305	58.89	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
160	20230704	100904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6910	120	2	1.77	2726346480	393629	8.14	6860	7040	6800	8820	4760	6790	6927.27	0.17	0	-19294	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1079	16.65	1.39	12	2.52	415.00	4955.00	8720	20230210	-20.76	4305	20221013	60.51	8720	-20.76	20230210	5000	38.20	20230103	8720	-20.76	20230210	4305	60.51	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
161	20230704	090904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6940	150	2	2.21	1751362050	252288	5.22	6860	7040	6810	8820	4760	6790	6943.82	0.17	0	-18964	8236	7512	6786	6062	5336	7875	6425	98	2030	500	4200	10	1	15610000	1083	16.72	1.40	12	1.62	415.00	4955.00	8720	20230210	-20.41	4305	20221013	61.21	8720	-20.41	20230210	5000	38.80	20230103	8720	-20.41	20230210	4305	61.21	20221013	2.88	N	307930	500	97 억		26732	N	N	0	N	00	N
162	20230703	160855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	1010	2	17.47	34333705890	4808464	21794.24	6080	7510	6060	7510	4050	5780	7140.76	1.03	0	-115140	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1060	16.36	1.37	12	30.80	415.00	4955.00	8720	20230210	-22.13	4305	20221013	57.72	8720	-22.13	20230210	5000	35.80	20230103	8720	-22.13	20230210	4305	57.72	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
163	20230703	150905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6730	950	2	16.44	33499568430	4685436	21236.62	6080	7510	6060	7510	4050	5780	7149.72	1.03	0	-118441	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1051	16.22	1.36	12	30.02	415.00	4955.00	8720	20230210	-22.82	4305	20221013	56.33	8720	-22.82	20230210	5000	34.60	20230103	8720	-22.82	20230210	4305	56.33	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
164	20230703	140903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6800	1020	2	17.65	31986085940	4462138	20224.53	6080	7510	6060	7510	4050	5780	7168.33	1.03	0	-130872	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1061	16.39	1.37	12	28.59	415.00	4955.00	8720	20230210	-22.02	4305	20221013	57.96	8720	-22.02	20230210	5000	36.00	20230103	8720	-22.02	20230210	4305	57.96	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
165	20230703	130857	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	1280	2	22.15	29938187470	4166788	18885.86	6080	7510	6060	7510	4050	5780	7184.96	1.03	0	-135111	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1102	17.01	1.42	12	26.69	415.00	4955.00	8720	20230210	-19.04	4305	20221013	64.00	8720	-19.04	20230210	5000	41.20	20230103	8720	-19.04	20230210	4305	64.00	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
166	20230703	120905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7080	1300	2	22.49	28921526160	4023250	18235.28	6080	7510	6060	7510	4050	5780	7188.60	1.03	0	-119766	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1105	17.06	1.43	12	25.77	415.00	4955.00	8720	20230210	-18.81	4305	20221013	64.46	8720	-18.81	20230210	5000	41.60	20230103	8720	-18.81	20230210	4305	64.46	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
167	20230703	110857	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7090	1310	2	22.66	28121458860	3910780	17725.51	6080	7510	6060	7510	4050	5780	7190.75	1.03	0	-126142	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1107	17.08	1.43	12	25.05	415.00	4955.00	8720	20230210	-18.69	4305	20221013	64.69	8720	-18.69	20230210	5000	41.80	20230103	8720	-18.69	20230210	4305	64.69	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
168	20230703	100846	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7130	1350	2	23.36	25178780920	3496042	15845.72	6080	7510	6060	7510	4050	5780	7202.08	1.03	0	-130752	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1113	17.18	1.44	12	22.40	415.00	4955.00	8720	20230210	-18.23	4305	20221013	65.62	8720	-18.23	20230210	5000	42.60	20230103	8720	-18.23	20230210	4305	65.62	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N
169	20230703	090855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7000	1220	2	21.11	6717282250	968570	4390.02	6080	7370	6060	7510	4050	5780	6935.26	1.03	0	-79425	6013	5896	5773	5656	5533	5835	5595	98	1730	500	3580	10	1	15610000	1093	16.87	1.41	12	6.20	415.00	4955.00	8720	20230210	-19.72	4305	20221013	62.60	8720	-19.72	20230210	5000	40.00	20230103	8720	-19.72	20230210	4305	62.60	20221013	2.92	N	307930	500	97 억		160406	N	N	1	N	00	N