KissMeData/440790/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	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13915885	6551	95.97	2120	2135	2115	2775	1495	2135	2124.24	0.05	0	-746	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-163.46	1.07	12	0.16	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
3	20230731	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	10549825	4967	72.77	2120	2135	2115	2775	1495	2135	2123.98	0.05	0	-672	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-163.46	1.07	12	0.12	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
4	20230731	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2344875	1106	16.20	2120	2135	2115	2775	1495	2135	2120.14	0.05	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-163.85	1.07	12	0.03	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
5	20230731	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1666950	787	11.53	2120	2135	2115	2775	1495	2135	2118.11	0.05	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-163.85	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
6	20230731	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1453950	687	10.06	2120	2135	2115	2775	1495	2135	2116.38	0.05	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-164.23	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
7	20230731	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1453950	687	10.06	2120	2135	2115	2775	1495	2135	2116.38	0.05	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-164.23	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
8	20230731	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1453950	687	10.06	2120	2135	2115	2775	1495	2135	2116.38	0.05	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-164.23	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
9	20230731	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	4240	2	0.03	2120	2120	2120	2775	1495	2135	2120.00	0.05	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1530	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
10	20230728	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	14531370	6826	36.42	2120	2135	2110	2765	1495	2130	2128.83	0.05	0	-756	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-164.23	1.07	12	0.17	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
11	20230728	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14326690	6730	35.91	2120	2135	2110	2765	1495	2130	2128.78	0.05	0	-745	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-163.85	1.07	12	0.17	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
12	20230728	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12916330	6068	32.38	2120	2135	2110	2765	1495	2130	2128.60	0.05	0	-628	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-163.85	1.07	12	0.15	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
13	20230728	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11542280	5423	28.94	2120	2135	2110	2765	1495	2130	2128.39	0.05	0	-507	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-163.85	1.07	12	0.13	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
14	20230728	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10016650	4707	25.11	2120	2135	2110	2765	1495	2130	2128.03	0.05	0	-386	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-163.85	1.07	12	0.12	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
15	20230728	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5875930	2763	14.74	2120	2135	2110	2765	1495	2130	2126.65	0.05	0	-269	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-163.85	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
16	20230728	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1645865	776	4.14	2120	2135	2110	2765	1495	2130	2120.96	0.05	0	-147	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
17	20230728	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	449795	212	1.13	2120	2135	2115	2765	1495	2130	2121.67	0.05	0	-27	2150	2140	2130	2120	2110	2145	2125	4	635	100	1530	5	1	4050000	86	-164.23	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2211	N	N	0	N	00	N
18	20230727	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	39759275	18732	81.50	2120	2140	2120	2775	1495	2135	2122.53	0.06	-79	-7364	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	86	-163.85	1.07	12	0.46	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
19	20230727	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	37268065	17557	76.39	2120	2140	2120	2775	1495	2135	2122.69	0.06	-79	-7157	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	86	-163.08	1.06	12	0.43	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
20	20230727	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	27327775	12880	56.04	2120	2140	2120	2775	1495	2135	2121.72	0.06	-79	-5459	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	86	-163.46	1.07	12	0.32	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
21	20230727	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	18968830	8942	38.91	2120	2140	2120	2775	1495	2135	2121.32	0.06	-79	-4065	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	86	-163.08	1.06	12	0.22	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
22	20230727	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	12812615	6041	26.28	2120	2140	2120	2775	1495	2135	2120.94	0.06	-79	-2668	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	86	-163.08	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
23	20230727	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	7779735	3667	15.95	2120	2140	2120	2775	1495	2135	2121.55	0.06	-79	-1246	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	86	-163.08	1.06	12	0.09	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
24	20230727	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3931080	1854	8.07	2120	2140	2120	2775	1495	2135	2120.32	0.06	-79	-57	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	87	-164.62	1.07	12	0.05	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
25	20230727	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	25640	12	0.05	2120	2140	2120	2775	1495	2135	2136.67	0.06	-79	0	2155	2145	2135	2125	2115	2150	2130	4	640	100	1530	5	1	4050000	87	-164.62	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2477	N	N	0	N	00	N
26	20230726	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	49192735	22984	168.53	2125	2145	2125	2780	1500	2140	2140.30	0.06	0	-89	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	86	-164.23	1.07	12	0.57	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
27	20230726	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	46956125	21934	160.83	2125	2145	2125	2780	1500	2140	2140.79	0.06	0	-89	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.54	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
28	20230726	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	46926185	21920	160.73	2125	2145	2125	2780	1500	2140	2140.79	0.06	0	-89	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.54	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
29	20230726	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	40493335	18900	138.58	2125	2145	2125	2780	1500	2140	2142.50	0.06	0	-89	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.47	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
30	20230726	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	40493335	18900	138.58	2125	2145	2125	2780	1500	2140	2142.50	0.06	0	-89	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.47	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
31	20230726	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	39610105	18485	135.54	2125	2145	2125	2780	1500	2140	2142.82	0.06	0	-89	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.46	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
32	20230726	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	38743590	18080	132.57	2125	2145	2125	2780	1500	2140	2142.90	0.06	0	-9	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-165.00	1.08	12	0.45	-13.00	1993.00	2470	20230706	-13.16	1955	20221103	9.72	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1955	9.72	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
33	20230726	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	25700	12	0.09	2125	2145	2125	2780	1500	2140	2141.67	0.06	0	0	2166	2152	2136	2122	2106	2160	2130	4	640	100	1540	5	1	4050000	87	-165.00	1.08	12	0.00	-13.00	1993.00	2470	20230706	-13.16	1955	20221103	9.72	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1955	9.72	20221103	0.00	N	440790	100	4 억		2556	N	N	0	N	00	N
34	20230725	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	28965635	13638	59.68	2125	2150	2120	2780	1500	2140	2123.89	0.06	0	31	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.34	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
35	20230725	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	28931400	13622	59.61	2125	2150	2120	2780	1500	2140	2123.87	0.06	0	31	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.34	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
36	20230725	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	28931400	13622	59.61	2125	2150	2120	2780	1500	2140	2123.87	0.06	0	31	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.34	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
37	20230725	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	28931400	13622	59.61	2125	2150	2120	2780	1500	2140	2123.87	0.06	0	31	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.34	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
38	20230725	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	28706665	13517	59.15	2125	2150	2120	2780	1500	2140	2123.75	0.06	0	36	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.33	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
39	20230725	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	25571655	12044	52.70	2125	2150	2120	2780	1500	2140	2123.19	0.06	0	73	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	86	-163.08	1.06	12	0.30	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
40	20230725	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11205565	5277	23.09	2125	2150	2120	2780	1500	2140	2123.47	0.06	0	0	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.13	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
41	20230725	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	15000	7	0.03	2125	2150	2125	2780	1500	2140	2142.86	0.06	0	0	2163	2151	2138	2126	2113	2152	2127	4	640	100	1540	5	1	4050000	87	-165.38	1.08	12	0.00	-13.00	1993.00	2470	20230706	-12.96	1955	20221103	9.97	2470	-12.96	20230706	1995	7.77	20230102	2470	-12.96	20230706	1955	9.97	20221103	0.00	N	440790	100	4 억		2486	N	N	0	N	00	N
42	20230724	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	48811055	22852	70.99	2140	2150	2125	2780	1500	2140	2135.96	0.06	0	1013	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.56	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
43	20230724	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	48580905	22744	70.66	2140	2150	2130	2780	1500	2140	2135.99	0.06	0	1091	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.56	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
44	20230724	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	41910950	19620	60.95	2140	2150	2130	2780	1500	2140	2136.13	0.06	0	-889	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	87	-164.62	1.07	12	0.48	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
45	20230724	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	25423590	11897	36.96	2140	2150	2135	2780	1500	2140	2136.97	0.06	0	-2452	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	86	-164.23	1.07	12	0.29	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
46	20230724	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	21737930	10171	31.60	2140	2150	2135	2780	1500	2140	2137.25	0.06	0	-1771	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	86	-164.23	1.07	12	0.25	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
47	20230724	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	17589255	8229	25.56	2140	2150	2135	2780	1500	2140	2137.47	0.06	0	-1027	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	86	-164.23	1.07	12	0.20	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
48	20230724	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	10938180	5114	15.89	2140	2150	2135	2780	1500	2140	2138.87	0.06	0	-346	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	86	-164.23	1.07	12	0.13	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
49	20230724	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6285170	2939	9.13	2140	2140	2135	2780	1500	2140	2138.54	0.06	0	0	2190	2165	2150	2125	2110	2157	2117	4	640	100	1540	5	1	4050000	86	-164.23	1.07	12	0.07	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2511	N	N	0	N	00	N
50	20230721	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	69096415	32189	1100.10	2165	2175	2135	2825	1525	2175	2146.58	0.07	0	-10407	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	87	-164.62	1.07	12	0.79	-13.00	1993.00	2470	20230706	-13.36	1955	20221103	9.46	2470	-13.36	20230706	1995	7.27	20230102	2470	-13.36	20230706	1955	9.46	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
51	20230721	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	68006175	31680	1082.71	2165	2175	2135	2825	1525	2175	2146.66	0.07	0	-9939	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	88	-166.54	1.09	12	0.78	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
52	20230721	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	57551395	26813	916.37	2165	2175	2135	2825	1525	2175	2146.40	0.07	0	-5951	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	87	-166.15	1.08	12	0.66	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
53	20230721	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	49879190	23236	794.12	2165	2175	2135	2825	1525	2175	2146.63	0.07	0	-3622	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	88	-166.54	1.09	12	0.57	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
54	20230721	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-40	5	-1.84	46153380	21497	734.69	2165	2175	2135	2825	1525	2175	2146.97	0.07	0	-2199	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	86	-164.23	1.07	12	0.53	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
55	20230721	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	23839870	11078	378.61	2165	2175	2145	2825	1525	2175	2152.00	0.07	0	-1123	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	87	-165.00	1.08	12	0.27	-13.00	1993.00	2470	20230706	-13.16	1955	20221103	9.72	2470	-13.16	20230706	1995	7.52	20230102	2470	-13.16	20230706	1955	9.72	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
56	20230721	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	14176905	6589	225.19	2165	2175	2150	2825	1525	2175	2151.60	0.07	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	87	-165.77	1.08	12	0.16	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
57	20230721	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	672695	312	10.66	2165	2175	2155	2825	1525	2175	2156.07	0.07	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1560	5	1	4050000	87	-165.77	1.08	12	0.01	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
58	20230720	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6345200	2926	17.91	2185	2185	2165	2840	1530	2185	2168.56	0.07	0	-126	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-167.31	1.09	12	0.07	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
59	20230720	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6323450	2916	17.85	2185	2185	2165	2840	1530	2185	2168.54	0.07	0	-126	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-167.31	1.09	12	0.07	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
60	20230720	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	4154020	1914	11.72	2185	2185	2165	2840	1530	2185	2170.33	0.07	0	-1	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-167.31	1.09	12	0.05	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
61	20230720	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	376295	173	1.06	2185	2185	2165	2840	1530	2185	2175.12	0.07	0	-1	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-167.31	1.09	12	0.00	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
62	20230720	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	89100	41	0.25	2185	2185	2165	2840	1530	2185	2173.17	0.07	0	-1	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
63	20230720	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	89100	41	0.25	2185	2185	2165	2840	1530	2185	2173.17	0.07	0	-1	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
64	20230720	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	89100	41	0.25	2185	2185	2165	2840	1530	2185	2173.17	0.07	0	-1	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
65	20230720	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15295	7	0.04	2185	2185	2185	2840	1530	2185	2185.00	0.07	0	0	2205	2195	2175	2165	2145	2200	2170	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
66	20230719	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	35544950	16334	154.52	2160	2185	2155	2825	1525	2175	2176.13	0.07	0	-414	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-168.08	1.10	12	0.40	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
67	20230719	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	35542765	16333	154.51	2160	2185	2155	2825	1525	2175	2176.13	0.07	0	-414	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-168.08	1.10	12	0.40	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
68	20230719	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	35542765	16333	154.51	2160	2185	2155	2825	1525	2175	2176.13	0.07	0	-414	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-168.08	1.10	12	0.40	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
69	20230719	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	27733755	12751	120.62	2160	2185	2155	2825	1525	2175	2175.03	0.07	0	-376	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-168.08	1.10	12	0.31	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
70	20230719	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	21566370	9922	93.86	2160	2180	2155	2825	1525	2175	2173.59	0.07	0	-366	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.24	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
71	20230719	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	15549570	7162	67.75	2160	2180	2155	2825	1525	2175	2171.12	0.07	0	-191	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.18	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
72	20230719	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	10694695	4931	46.65	2160	2180	2155	2825	1525	2175	2168.87	0.07	0	-65	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.12	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
73	20230719	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	759200	352	3.33	2160	2180	2155	2825	1525	2175	2156.82	0.07	0	-12	2195	2185	2170	2160	2145	2190	2165	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2949	N	N	0	N	00	N
74	20230718	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	22865670	10571	78.64	2165	2180	2155	2830	1530	2180	2163.06	0.07	0	-5170	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.26	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
75	20230718	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	20337205	9398	69.92	2165	2180	2155	2830	1530	2180	2163.99	0.07	0	-5196	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.23	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
76	20230718	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	16340475	7547	56.14	2165	2180	2160	2830	1530	2180	2165.16	0.07	0	-3856	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	87	-166.15	1.08	12	0.19	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
77	20230718	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10315485	4762	35.43	2165	2180	2160	2830	1530	2180	2166.21	0.07	0	-2354	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.12	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
78	20230718	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	5577465	2573	19.14	2165	2180	2165	2830	1530	2180	2167.69	0.07	0	-1048	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-166.54	1.09	12	0.06	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
79	20230718	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	643070	295	2.19	2165	2180	2165	2830	1530	2180	2179.90	0.07	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
80	20230718	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	643070	295	2.19	2165	2180	2165	2830	1530	2180	2179.90	0.07	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
81	20230718	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	26130	12	0.09	2165	2180	2165	2830	1530	2180	2177.50	0.07	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4050000	88	-167.69	1.09	12	0.00	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
82	20230717	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	29204450	13442	67.34	2160	2180	2155	2810	1520	2165	2172.63	0.07	0	934	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-167.69	1.09	12	0.33	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
83	20230717	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	29202270	13441	67.33	2160	2180	2155	2810	1520	2165	2172.63	0.07	0	934	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-167.69	1.09	12	0.33	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
84	20230717	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	16519935	7610	38.12	2160	2175	2155	2810	1520	2165	2170.82	0.07	0	1591	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.19	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
85	20230717	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	16519935	7610	38.12	2160	2175	2155	2810	1520	2165	2170.82	0.07	0	1591	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.19	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
86	20230717	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11724560	5405	27.08	2160	2175	2155	2810	1520	2165	2169.21	0.07	0	1591	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.13	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
87	20230717	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	11613635	5354	26.82	2160	2175	2155	2810	1520	2165	2169.15	0.07	0	1591	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.13	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
88	20230717	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	3702595	1710	8.57	2160	2170	2155	2810	1520	2165	2165.26	0.07	0	-74	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-166.92	1.09	12	0.04	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
89	20230717	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1116455	518	2.59	2160	2170	2155	2810	1520	2165	2155.32	0.07	0	0	2185	2175	2165	2155	2145	2170	2150	4	645	100	1550	5	1	4050000	88	-166.92	1.09	12	0.01	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
90	20230714	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	43204445	19961	106.05	2175	2175	2155	2810	1520	2165	2164.44	0.07	0	1930	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	88	-166.54	1.09	12	0.49	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
91	20230714	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	40938345	18911	100.47	2175	2175	2155	2810	1520	2165	2164.79	0.07	0	1930	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	88	-166.54	1.09	12	0.47	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
92	20230714	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	40721845	18811	99.94	2175	2175	2155	2810	1520	2165	2164.79	0.07	0	1930	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	88	-166.54	1.09	12	0.46	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
93	20230714	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	40194730	18567	98.65	2175	2175	2155	2810	1520	2165	2164.85	0.07	0	2100	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	87	-165.77	1.08	12	0.46	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
94	20230714	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	38819580	17930	95.26	2175	2175	2155	2810	1520	2165	2165.06	0.07	0	2189	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	0.44	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
95	20230714	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	23541595	10855	57.67	2175	2175	2160	2810	1520	2165	2168.73	0.07	0	2551	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	88	-166.92	1.09	12	0.27	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
96	20230714	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	16578575	7635	40.56	2175	2175	2165	2810	1520	2165	2171.39	0.07	0	2967	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	88	-166.54	1.09	12	0.19	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
97	20230714	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	1628400	749	3.98	2175	2175	2165	2810	1520	2165	2174.10	0.07	0	0	2188	2176	2168	2156	2148	2182	2162	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.02	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
98	20230713	161143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	40852290	18821	69.75	2160	2180	2160	2820	1520	2170	2170.57	0.07	0	6463	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-166.54	1.09	12	0.46	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
99	20230713	151139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	40759195	18778	69.59	2160	2180	2160	2820	1520	2170	2170.58	0.07	0	6463	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-166.92	1.09	12	0.46	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
100	20230713	141139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	31768255	14625	54.20	2160	2180	2160	2820	1520	2170	2172.19	0.07	0	6463	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.36	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
101	20230713	131144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	31269045	14395	53.35	2160	2180	2160	2820	1520	2170	2172.22	0.07	0	6463	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.36	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
102	20230713	121138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	27213235	12526	46.42	2160	2180	2160	2820	1520	2170	2172.54	0.07	0	6463	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.31	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
103	20230713	111142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	21320570	9809	36.35	2160	2180	2160	2820	1520	2170	2173.57	0.07	0	6995	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.24	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
104	20230713	101135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	20098415	9245	34.26	2160	2180	2160	2820	1520	2170	2173.98	0.07	0	6995	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.23	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
105	20230713	091137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	801165	370	1.37	2160	2175	2160	2820	1520	2170	2165.31	0.07	0	0	2186	2177	2166	2157	2146	2182	2162	4	650	100	1560	5	1	4050000	88	-167.31	1.09	12	0.01	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2928	N	N	0	N	00	N
106	20230712	161133	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2170	10	2	0.46	58326265	26984	48.09	2155	2175	2155	2805	1515	2160	2161.51	0.07	0	-961	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	88	-166.92	1.09	12	0.67	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
107	20230712	151124	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	57674560	26683	47.55	2155	2175	2155	2805	1515	2160	2161.47	0.07	0	-930	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	0.66	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
108	20230712	141120	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2155	-5	5	-0.23	54277965	25109	44.74	2155	2175	2155	2805	1515	2160	2161.69	0.07	0	-740	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	87	-165.77	1.08	12	0.62	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
109	20230712	131123	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2175	15	2	0.69	52678005	24369	43.43	2155	2175	2155	2805	1515	2160	2161.68	0.07	0	-547	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.60	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
110	20230712	121129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2155	-5	5	-0.23	50855115	23525	41.92	2155	2175	2155	2805	1515	2160	2161.75	0.07	0	-354	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	87	-165.77	1.08	12	0.58	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
111	20230712	111128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2170	10	2	0.46	25977915	12006	21.39	2155	2175	2155	2805	1515	2160	2163.74	0.07	0	-161	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	88	-166.92	1.09	12	0.30	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
112	20230712	101128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	13071170	6053	10.79	2155	2175	2155	2805	1515	2160	2159.45	0.07	0	0	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	0.15	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
113	20230712	091130	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	9274355	4297	7.66	2155	2175	2155	2805	1515	2160	2158.33	0.07	0	0	2206	2182	2166	2142	2126	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	0.11	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		2923	N	N	0	N	00	N
114	20230711	161113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	121397330	56117	81.57	2160	2190	2150	2805	1515	2160	2163.56	0.08	0	12410	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	1.39	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
115	20230711	151109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	108540600	50165	72.91	2160	2190	2150	2805	1515	2160	2163.67	0.08	0	12423	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	1.24	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
116	20230711	141100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2155	-5	5	-0.23	99074740	45783	66.55	2160	2190	2150	2805	1515	2160	2164.01	0.08	0	12561	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	87	-165.77	1.08	12	1.13	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
117	20230711	131051	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2180	20	2	0.93	71227010	32954	47.90	2160	2185	2150	2805	1515	2160	2161.41	0.08	0	12680	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	88	-167.69	1.09	12	0.81	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
118	20230711	121114	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	62663435	29001	42.15	2160	2175	2150	2805	1515	2160	2160.73	0.08	0	12815	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	0.72	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
119	20230711	111119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2155	-5	5	-0.23	44506620	20601	29.94	2160	2175	2150	2805	1515	2160	2160.41	0.08	0	9278	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	87	-165.77	1.08	12	0.51	-13.00	1993.00	2470	20230706	-12.75	1955	20221103	10.23	2470	-12.75	20230706	1995	8.02	20230102	2470	-12.75	20230706	1955	10.23	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
120	20230711	101119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2160	0	3	0.00	37647765	17419	25.32	2160	2175	2150	2805	1515	2160	2161.30	0.08	0	9460	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	87	-166.15	1.08	12	0.43	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
121	20230711	091112	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2175	15	2	0.69	6750260	3112	4.52	2160	2175	2160	2805	1515	2160	2169.11	0.08	0	-32	2210	2185	2170	2145	2130	2180	2140	4	645	100	1550	5	1	4050000	88	-167.31	1.09	12	0.08	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		3148	N	N	0	N	00	N
122	20230710	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	149118305	68800	25.09	2160	2195	2155	2840	1530	2185	2167.64	0.09	0	-471	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	87	-166.15	1.08	12	1.70	-13.00	1993.00	2470	20230706	-12.55	1955	20221103	10.49	2470	-12.55	20230706	1995	8.27	20230102	2470	-12.55	20230706	1955	10.49	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
123	20230710	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	132101825	60922	22.22	2160	2195	2155	2840	1530	2185	2168.38	0.09	0	-471	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-167.69	1.09	12	1.50	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
124	20230710	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	103431940	47711	17.40	2160	2195	2155	2840	1530	2185	2167.88	0.09	0	-272	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-166.92	1.09	12	1.18	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
125	20230710	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	101145480	46656	17.02	2160	2195	2155	2840	1530	2185	2167.90	0.09	0	-272	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-166.92	1.09	12	1.15	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
126	20230710	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	68784560	31668	11.55	2160	2195	2160	2840	1530	2185	2172.05	0.09	0	-352	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-166.54	1.09	12	0.78	-13.00	1993.00	2470	20230706	-12.35	1955	20221103	10.74	2470	-12.35	20230706	1995	8.52	20230102	2470	-12.35	20230706	1955	10.74	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
127	20230710	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	58940330	27120	9.89	2160	2195	2160	2840	1530	2185	2173.32	0.09	0	-352	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-167.31	1.09	12	0.67	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
128	20230710	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	46691115	21482	7.84	2160	2195	2160	2840	1530	2185	2173.50	0.09	0	-352	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-166.92	1.09	12	0.53	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
129	20230710	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	10947410	5039	1.84	2160	2195	2160	2840	1530	2185	2172.54	0.09	0	0	2315	2250	2205	2140	2095	2227	2117	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.12	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		3619	N	N	0	N	00	N
130	20230707	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	598301700	274065	11.85	2210	2270	2160	2865	1545	2205	2183.02	0.02	0	14982	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-168.08	1.10	12	6.77	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
131	20230707	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-35	5	-1.59	577961750	264737	11.45	2210	2270	2160	2865	1545	2205	2183.10	0.02	0	14982	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-166.92	1.09	12	6.54	-13.00	1993.00	2470	20230706	-12.15	1955	20221103	11.00	2470	-12.15	20230706	1995	8.77	20230102	2470	-12.15	20230706	1955	11.00	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
132	20230707	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	547783925	250789	10.84	2210	2270	2160	2865	1545	2205	2184.19	0.02	0	14982	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-167.31	1.09	12	6.19	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
133	20230707	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	544836335	249429	10.79	2210	2270	2160	2865	1545	2205	2184.28	0.02	0	14982	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-167.69	1.09	12	6.16	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
134	20230707	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	537107935	245871	10.63	2210	2270	2160	2865	1545	2205	2184.46	0.02	0	15010	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-167.31	1.09	12	6.07	-13.00	1993.00	2470	20230706	-11.94	1955	20221103	11.25	2470	-11.94	20230706	1995	9.02	20230102	2470	-11.94	20230706	1955	11.25	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
135	20230707	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	417259810	190541	8.24	2210	2270	2160	2865	1545	2205	2189.82	0.02	0	14026	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-167.69	1.09	12	4.70	-13.00	1993.00	2470	20230706	-11.74	1955	20221103	11.51	2470	-11.74	20230706	1995	9.27	20230102	2470	-11.74	20230706	1955	11.51	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
136	20230707	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	392429925	179155	7.75	2210	2270	2160	2865	1545	2205	2190.40	0.02	0	14122	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	88	-168.08	1.10	12	4.42	-13.00	1993.00	2470	20230706	-11.54	1955	20221103	11.76	2470	-11.54	20230706	1995	9.52	20230102	2470	-11.54	20230706	1955	11.76	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
137	20230707	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	149384900	67540	2.92	2210	2270	2185	2865	1545	2205	2211.86	0.02	0	2809	2575	2390	2285	2100	1995	2482	2192	4	660	100	1580	5	1	4050000	89	-168.85	1.10	12	1.67	-13.00	1993.00	2470	20230706	-11.13	1955	20221103	12.28	2470	-11.13	20230706	1995	10.03	20230102	2470	-11.13	20230706	1955	12.28	20221103	0.00	N	440790	100	4 억		637	N	N	0	N	00	N
138	20230706	161059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	15	2	0.68	5278843970	2309845	11232.47	2180	2470	2180	2845	1535	2190	2285.62	0.01	0	-88248	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	89	-169.62	1.11	12	57.03	-13.00	1993.00	2470	20230706	-10.73	1955	20221103	12.79	2470	-10.73	20230706	1995	10.53	20230102	2470	-10.73	20230706	1955	12.79	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
139	20230706	151059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	0	3	0.00	5166931940	2258849	10984.48	2180	2470	2180	2845	1535	2190	2287.42	0.01	0	-80517	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	55.77	-13.00	1993.00	2470	20230706	-11.34	1955	20221103	12.02	2470	-11.34	20230706	1995	9.77	20230102	2470	-11.34	20230706	1955	12.02	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
140	20230706	141100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	30	2	1.37	4760571670	2074514	10088.09	2180	2470	2180	2845	1535	2190	2294.79	0.01	0	-24762	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	90	-170.77	1.11	12	51.22	-13.00	1993.00	2470	20230706	-10.12	1955	20221103	13.55	2470	-10.12	20230706	1995	11.28	20230102	2470	-10.12	20230706	1955	13.55	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
141	20230706	131055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	70	2	3.20	3753282810	1633438	7943.19	2180	2470	2180	2845	1535	2190	2297.78	0.01	0	-2753	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	92	-173.85	1.13	12	40.33	-13.00	1993.00	2470	20230706	-8.50	1955	20221103	15.60	2470	-8.50	20230706	1995	13.28	20230102	2470	-8.50	20230706	1955	15.60	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
142	20230706	121018	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	15	2	0.68	3619987085	1573496	7651.70	2180	2470	2180	2845	1535	2190	2300.60	0.01	0	-1124	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	89	-169.62	1.11	12	38.85	-13.00	1993.00	2470	20230706	-10.73	1955	20221103	12.79	2470	-10.73	20230706	1995	10.53	20230102	2470	-10.73	20230706	1955	12.79	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
143	20230706	111103	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	15	2	0.68	3508460890	1522908	7405.70	2180	2470	2180	2845	1535	2190	2303.79	0.01	0	-551	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	89	-169.62	1.11	12	37.60	-13.00	1993.00	2470	20230706	-10.73	1955	20221103	12.79	2470	-10.73	20230706	1995	10.53	20230102	2470	-10.73	20230706	1955	12.79	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
144	20230706	101059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	40	2	1.83	3056720300	1319981	6418.89	2180	2470	2180	2845	1535	2190	2315.73	0.01	0	-1012	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	90	-171.54	1.12	12	32.59	-13.00	1993.00	2470	20230706	-9.72	1955	20221103	14.07	2470	-9.72	20230706	1995	11.78	20230102	2470	-9.72	20230706	1955	14.07	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
145	20230706	091058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	0	3	0.00	308990225	134350	653.33	2180	2380	2180	2845	1535	2190	2299.89	0.01	0	-539	2216	2202	2186	2172	2156	2210	2180	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	3.32	-13.00	1993.00	2380	20230706	-7.98	1955	20221103	12.02	2380	-7.98	20230706	1995	9.77	20230102	2380	-7.98	20230706	1955	12.02	20221103	0.00	N	440790	100	4 억		432	N	N	0	N	00	N
146	20230705	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	45026995	20564	84.56	2185	2200	2170	2840	1530	2185	2189.60	0.01	0	6180	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.51	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
147	20230705	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	44439375	20296	83.46	2185	2200	2170	2840	1530	2185	2189.56	0.01	0	6115	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.50	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
148	20230705	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	41421150	18919	77.80	2185	2200	2170	2840	1530	2185	2189.39	0.01	0	6799	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.47	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
149	20230705	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	23046565	10543	43.35	2185	2195	2170	2840	1530	2185	2185.96	0.01	0	6030	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.26	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
150	20230705	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	15791995	7227	29.72	2185	2195	2170	2840	1530	2185	2185.14	0.01	0	3763	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.18	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
151	20230705	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	8910000	4081	16.78	2185	2195	2170	2840	1530	2185	2183.29	0.01	0	1365	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.10	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
152	20230705	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2748980	1261	5.19	2185	2195	2170	2840	1530	2185	2180.00	0.01	0	-326	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	88	-168.08	1.10	12	0.03	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
153	20230705	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	445960	204	0.84	2185	2195	2185	2840	1530	2185	2186.08	0.01	0	-90	2235	2210	2195	2170	2155	2205	2165	4	655	100	1570	5	1	4050000	89	-168.85	1.10	12	0.01	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		340	N	N	0	N	00	N
154	20230704	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	53454070	24319	132.75	2185	2220	2180	2860	1540	2200	2198.04	0.01	0	11720	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	88	-168.08	1.10	12	0.60	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
155	20230704	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	52375070	23828	130.07	2185	2220	2180	2860	1540	2200	2198.05	0.01	0	11413	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	89	-169.23	1.10	12	0.59	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
156	20230704	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	45058065	20498	111.89	2185	2220	2180	2860	1540	2200	2198.17	0.01	0	9238	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	89	-168.46	1.10	12	0.51	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
157	20230704	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	33431080	15210	83.03	2185	2220	2180	2860	1540	2200	2197.97	0.01	0	6902	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	89	-168.46	1.10	12	0.38	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
158	20230704	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26591730	12098	66.04	2185	2220	2180	2860	1540	2200	2198.03	0.01	0	4620	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	89	-169.23	1.10	12	0.30	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
159	20230704	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14803820	6736	36.77	2185	2220	2180	2860	1540	2200	2197.72	0.01	0	2348	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	89	-169.23	1.10	12	0.17	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
160	20230704	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3325450	1515	8.27	2185	2220	2180	2860	1540	2200	2195.02	0.01	0	67	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
161	20230704	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	244710	112	0.61	2185	2220	2180	2860	1540	2200	2184.91	0.01	0	-101	2236	2217	2196	2177	2156	2227	2187	4	660	100	1580	5	1	4050000	88	-168.08	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		291	N	N	0	N	00	N
162	20230703	161003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	40338990	18319	401.20	2175	2215	2175	2845	1535	2190	2202.03	0.01	0	13918	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	89	-169.23	1.10	12	0.45	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
163	20230703	151014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	39000460	17710	387.87	2175	2215	2175	2845	1535	2190	2202.17	0.01	0	13512	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.44	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
164	20230703	141014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	20	2	0.91	26053880	11832	259.13	2175	2215	2175	2845	1535	2190	2201.98	0.01	0	9204	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	90	-170.00	1.11	12	0.29	-13.00	1993.00	2250	20230215	-1.78	1955	20221103	13.04	2250	-1.78	20230215	1995	10.78	20230102	2250	-1.78	20230215	1955	13.04	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
165	20230703	131007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	25	2	1.14	22059730	10027	219.60	2175	2215	2175	2845	1535	2190	2200.03	0.01	0	7825	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	90	-170.38	1.11	12	0.25	-13.00	1993.00	2250	20230215	-1.56	1955	20221103	13.30	2250	-1.56	20230215	1995	11.03	20230102	2250	-1.56	20230215	1955	13.30	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
166	20230703	121014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	20	2	0.91	17593330	8004	175.30	2175	2210	2175	2845	1535	2190	2198.07	0.01	0	5983	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	90	-170.00	1.11	12	0.20	-13.00	1993.00	2250	20230215	-1.78	1955	20221103	13.04	2250	-1.78	20230215	1995	10.78	20230102	2250	-1.78	20230215	1955	13.04	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
167	20230703	111007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	11078450	5047	110.53	2175	2200	2175	2845	1535	2190	2195.06	0.01	0	3563	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	89	-168.85	1.10	12	0.12	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
168	20230703	100952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	3916515	1790	39.20	2175	2200	2175	2845	1535	2190	2188.00	0.01	0	882	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N
169	20230703	091003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	87150	40	0.88	2175	2190	2175	2845	1535	2190	2178.75	0.01	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1570	5	1	4050000	89	-168.46	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		393	N	N	0	N	00	N