KissMeData/054620/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	160537	57	100.00	KOSDAQ		금융	N	N	N	N		N	8530	80	2	0.95	201316050	23655	38.75	8450	8590	8420	10980	5920	8450	8510.51	2.69	0	-5647	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1740	18.87	0.81	12	0.12	452.00	10581.00	16900	20221228	-49.53	7540	20230726	13.13	16000	-46.69	20230102	7540	13.13	20230726	16900	-49.53	20221228	7540	13.13	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
3	20230731	150538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8510	60	2	0.71	185534740	21802	35.71	8450	8590	8420	10980	5920	8450	8509.99	2.69	0	-5621	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1736	18.83	0.80	12	0.11	452.00	10581.00	16900	20221228	-49.64	7540	20230726	12.86	16000	-46.81	20230102	7540	12.86	20230726	16900	-49.64	20221228	7540	12.86	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
4	20230731	140540	57	100.00	KOSDAQ		금융	N	N	N	N		N	8490	40	2	0.47	171337090	20133	32.98	8450	8590	8420	10980	5920	8450	8510.26	2.69	0	-5800	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1731	18.78	0.80	12	0.10	452.00	10581.00	16900	20221228	-49.76	7540	20230726	12.60	16000	-46.94	20230102	7540	12.60	20230726	16900	-49.76	20221228	7540	12.60	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
5	20230731	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	8500	50	2	0.59	132330820	15545	25.46	8450	8590	8420	10980	5920	8450	8512.76	2.69	0	-5085	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1734	18.81	0.80	12	0.08	452.00	10581.00	16900	20221228	-49.70	7540	20230726	12.73	16000	-46.88	20230102	7540	12.73	20230726	16900	-49.70	20221228	7540	12.73	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
6	20230731	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	8550	100	2	1.18	124788650	14660	24.01	8450	8590	8420	10980	5920	8450	8512.19	2.69	0	-5256	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1744	18.92	0.81	12	0.07	452.00	10581.00	16900	20221228	-49.41	7540	20230726	13.40	16000	-46.56	20230102	7540	13.40	20230726	16900	-49.41	20221228	7540	13.40	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
7	20230731	110547	57	100.00	KOSDAQ		금융	N	N	N	N		N	8500	50	2	0.59	100933420	11864	19.43	8450	8590	8420	10980	5920	8450	8507.54	2.69	0	-5901	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1734	18.81	0.80	12	0.06	452.00	10581.00	16900	20221228	-49.70	7540	20230726	12.73	16000	-46.88	20230102	7540	12.73	20230726	16900	-49.70	20221228	7540	12.73	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
8	20230731	100547	57	100.00	KOSDAQ		금융	N	N	N	N		N	8510	60	2	0.71	90531930	10644	17.44	8450	8590	8420	10980	5920	8450	8505.44	2.69	0	-6504	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1736	18.83	0.80	12	0.05	452.00	10581.00	16900	20221228	-49.64	7540	20230726	12.86	16000	-46.81	20230102	7540	12.86	20230726	16900	-49.64	20221228	7540	12.86	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
9	20230731	090538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8450	0	3	0.00	1022450	121	0.20	8450	8450	8450	10980	5920	8450	8450.00	2.69	0	619	8803	8626	8343	8166	7883	8715	8255	102	2530	500	5740	10	1	20394221	1723	18.69	0.80	12	0.00	452.00	10581.00	16900	20221228	-50.00	7540	20230726	12.07	16000	-47.19	20230102	7540	12.07	20230726	16900	-50.00	20221228	7540	12.07	20230726	1.37	N	054620	500	101 억		548749	N	N	0	N	00	N
10	20230728	160541	57	100.00	KOSDAQ		금융	N	N	N	N		N	8450	360	2	4.45	507414940	61048	68.72	8080	8520	8060	10510	5670	8090	8311.60	2.61	0	15429	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1723	18.69	0.80	12	0.30	452.00	10581.00	16900	20221228	-50.00	7540	20230726	12.07	16000	-47.19	20230102	7540	12.07	20230726	16900	-50.00	20221228	7540	12.07	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
11	20230728	150541	57	100.00	KOSDAQ		금융	N	N	N	N		N	8490	400	2	4.94	484481880	58335	65.67	8080	8520	8060	10510	5670	8090	8305.17	2.61	0	14388	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1731	18.78	0.80	12	0.29	452.00	10581.00	16900	20221228	-49.76	7540	20230726	12.60	16000	-46.94	20230102	7540	12.60	20230726	16900	-49.76	20221228	7540	12.60	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
12	20230728	140538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8460	370	2	4.57	425437350	51362	57.82	8080	8520	8060	10510	5670	8090	8283.11	2.61	0	13866	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1725	18.72	0.80	12	0.25	452.00	10581.00	16900	20221228	-49.94	7540	20230726	12.20	16000	-47.12	20230102	7540	12.20	20230726	16900	-49.94	20221228	7540	12.20	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
13	20230728	130541	57	100.00	KOSDAQ		금융	N	N	N	N		N	8460	370	2	4.57	367450970	44505	50.10	8080	8460	8060	10510	5670	8090	8256.40	2.61	0	15086	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1725	18.72	0.80	12	0.22	452.00	10581.00	16900	20221228	-49.94	7540	20230726	12.20	16000	-47.12	20230102	7540	12.20	20230726	16900	-49.94	20221228	7540	12.20	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
14	20230728	120538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8290	200	2	2.47	207963700	25431	28.63	8080	8310	8060	10510	5670	8090	8177.57	2.61	0	15728	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1691	18.34	0.78	12	0.12	452.00	10581.00	16900	20221228	-50.95	7540	20230726	9.95	16000	-48.19	20230102	7540	9.95	20230726	16900	-50.95	20221228	7540	9.95	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
15	20230728	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	8190	100	2	1.24	160992480	19743	22.23	8080	8240	8060	10510	5670	8090	8154.41	2.61	0	13100	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1670	18.12	0.77	12	0.10	452.00	10581.00	16900	20221228	-51.54	7540	20230726	8.62	16000	-48.81	20230102	7540	8.62	20230726	16900	-51.54	20221228	7540	8.62	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
16	20230728	100536	57	100.00	KOSDAQ		금융	N	N	N	N		N	8150	60	2	0.74	63618910	7847	8.83	8080	8220	8060	10510	5670	8090	8107.42	2.61	0	4810	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1662	18.03	0.77	12	0.04	452.00	10581.00	16900	20221228	-51.78	7540	20230726	8.09	16000	-49.06	20230102	7540	8.09	20230726	16900	-51.78	20221228	7540	8.09	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
17	20230728	090540	57	100.00	KOSDAQ		금융	N	N	N	N		N	8060	-30	5	-0.37	161540	20	0.02	8080	8080	8060	10510	5670	8090	8077.00	2.61	0	5	8403	8246	8063	7906	7723	8325	7985	102	2420	500	5500	10	1	20394221	1644	17.83	0.76	12	0.00	452.00	10581.00	16900	20221228	-52.31	7540	20230726	6.90	16000	-49.62	20230102	7540	6.90	20230726	16900	-52.31	20221228	7540	6.90	20230726	1.47	N	054620	500	101 억		533200	N	N	0	N	00	N
18	20230727	160536	57	100.00	KOSDAQ		금융	N	N	N	N		N	8090	90	2	1.12	710446700	88703	48.13	7890	8220	7880	10400	5600	8000	8009.24	2.50	11972	22471	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1650	17.90	0.76	12	0.43	452.00	10581.00	16900	20221228	-52.13	7540	20230726	7.29	16000	-49.44	20230102	7540	7.29	20230726	16900	-52.13	20221228	7540	7.29	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
19	20230727	150538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	0	3	0.00	631852270	78962	42.85	7890	8220	7880	10400	5600	8000	8001.98	2.50	11972	22331	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1632	17.70	0.76	12	0.39	452.00	10581.00	16900	20221228	-52.66	7540	20230726	6.10	16000	-50.00	20230102	7540	6.10	20230726	16900	-52.66	20221228	7540	6.10	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
20	20230727	140534	57	100.00	KOSDAQ		금융	N	N	N	N		N	7960	-40	5	-0.50	514751980	64363	34.93	7890	8220	7880	10400	5600	8000	7997.64	2.50	11972	27812	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1623	17.61	0.75	12	0.32	452.00	10581.00	16900	20221228	-52.90	7540	20230726	5.57	16000	-50.25	20230102	7540	5.57	20230726	16900	-52.90	20221228	7540	5.57	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
21	20230727	130534	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	-20	5	-0.25	345154250	42962	23.31	7890	8220	7880	10400	5600	8000	8033.94	2.50	11972	19153	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1627	17.65	0.75	12	0.21	452.00	10581.00	16900	20221228	-52.78	7540	20230726	5.84	16000	-50.13	20230102	7540	5.84	20230726	16900	-52.78	20221228	7540	5.84	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
22	20230727	120538	57	100.00	KOSDAQ		금융	N	N	N	N		N	8060	60	2	0.75	299822240	37294	20.24	7890	8220	7880	10400	5600	8000	8039.42	2.50	11972	17258	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1644	17.83	0.76	12	0.18	452.00	10581.00	16900	20221228	-52.31	7540	20230726	6.90	16000	-49.62	20230102	7540	6.90	20230726	16900	-52.31	20221228	7540	6.90	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
23	20230727	110536	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	0	3	0.00	218398820	27156	14.74	7890	8220	7880	10400	5600	8000	8042.38	2.50	11972	16138	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1632	17.70	0.76	12	0.13	452.00	10581.00	16900	20221228	-52.66	7540	20230726	6.10	16000	-50.00	20230102	7540	6.10	20230726	16900	-52.66	20221228	7540	6.10	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
24	20230727	100535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8190	190	2	2.38	55539110	6870	3.73	7890	8220	7880	10400	5600	8000	8084.30	2.50	11972	4460	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1670	18.12	0.77	12	0.03	452.00	10581.00	16900	20221228	-51.54	7540	20230726	8.62	16000	-48.81	20230102	7540	8.62	20230726	16900	-51.54	20221228	7540	8.62	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
25	20230727	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	0	3	0.00	1391890	175	0.09	7890	8100	7890	10400	5600	8000	7953.66	2.50	11972	92	8706	8352	7946	7592	7186	8150	7390	102	2400	500	5440	10	1	20394221	1632	17.70	0.76	12	0.00	452.00	10581.00	16900	20221228	-52.66	7540	20230726	6.10	16000	-50.00	20230102	7540	6.10	20230726	16900	-52.66	20221228	7540	6.10	20230726	1.52	N	054620	500	101 억		509966	N	N	0	N	00	N
26	20230726	160533	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8000	-300	5	-3.61	1431031290	183252	206.47	8210	8300	7540	10790	5810	8300	7809.09	2.44	0	11969	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1632	17.70	0.76	12	0.90	452.00	10581.00	16900	20221228	-52.66	7540	20230726	6.10	16000	-50.00	20230102	7540	6.10	20230726	16900	-52.66	20221228	7540	6.10	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
27	20230726	150537	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7790	-510	5	-6.14	1328592050	170319	191.90	8210	8300	7540	10790	5810	8300	7800.61	2.44	0	16484	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1589	17.23	0.74	12	0.84	452.00	10581.00	16900	20221228	-53.91	7540	20230726	3.32	16000	-51.31	20230102	7540	3.32	20230726	16900	-53.91	20221228	7540	3.32	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
28	20230726	140534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7600	-700	5	-8.43	1171225920	150062	169.08	8210	8300	7540	10790	5810	8300	7804.95	2.44	0	18653	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1550	16.81	0.72	12	0.74	452.00	10581.00	16900	20221228	-55.03	7540	20230726	0.80	16000	-52.50	20230102	7540	0.80	20230726	16900	-55.03	20221228	7540	0.80	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
29	20230726	130532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7600	-700	5	-8.43	1016604650	129699	146.13	8210	8300	7540	10790	5810	8300	7838.18	2.44	0	27705	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1550	16.81	0.72	12	0.64	452.00	10581.00	16900	20221228	-55.03	7540	20230726	0.80	16000	-52.50	20230102	7540	0.80	20230726	16900	-55.03	20221228	7540	0.80	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
30	20230726	120534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7740	-560	5	-6.75	848661450	107646	121.29	8210	8300	7690	10790	5810	8300	7883.82	2.44	0	25055	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1579	17.12	0.73	12	0.53	452.00	10581.00	16900	20221228	-54.20	7690	20230726	0.65	16000	-51.62	20230102	7690	0.65	20230726	16900	-54.20	20221228	7690	0.65	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
31	20230726	110531	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7770	-530	5	-6.39	707995080	89469	100.81	8210	8300	7700	10790	5810	8300	7913.30	2.44	0	19948	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1585	17.19	0.73	12	0.44	452.00	10581.00	16900	20221228	-54.02	7700	20230726	0.91	16000	-51.44	20230102	7700	0.91	20230726	16900	-54.02	20221228	7700	0.91	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
32	20230726	100535	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	7900	-400	5	-4.82	409664560	51113	57.59	8210	8300	7870	10790	5810	8300	8014.88	2.44	0	13549	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1611	17.48	0.75	12	0.25	452.00	10581.00	16900	20221228	-53.25	7870	20230726	0.38	16000	-50.63	20230102	7870	0.38	20230726	16900	-53.25	20221228	7870	0.38	20230726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
33	20230726	090530	57	100.00	KOSDAQ		금융	N	N	N	N		N	8190	-110	5	-1.33	25069000	3051	3.44	8210	8300	8180	10790	5810	8300	8216.65	2.44	0	-361	9333	8816	8533	8016	7733	8675	7875	102	2490	500	5640	10	1	20394221	1670	18.12	0.77	12	0.01	452.00	10581.00	16900	20221228	-51.54	8020	20220725	2.12	16000	-48.81	20230102	8180	0.12	20230726	16900	-51.54	20221228	8050	1.74	20220726	1.51	N	054620	500	101 억		497994	N	N	0	N	00	N
34	20230725	160528	57	100.00	KOSDAQ		금융	N	N	N	N		N	8300	-360	5	-4.16	758172730	88352	166.04	8660	9050	8250	11250	6070	8660	8582.03	2.50	0	-10820	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1693	18.36	0.78	12	0.43	452.00	10581.00	16900	20221228	-50.89	8020	20220725	3.49	16000	-48.12	20230102	8250	0.61	20230725	16900	-50.89	20221228	8020	3.49	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
35	20230725	150526	57	100.00	KOSDAQ		금융	N	N	N	N		N	8360	-300	5	-3.46	640011300	74105	139.26	8660	9050	8290	11250	6070	8660	8636.55	2.50	0	-12287	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1705	18.50	0.79	12	0.36	452.00	10581.00	16900	20221228	-50.53	8020	20220725	4.24	16000	-47.75	20230102	8290	0.84	20230725	16900	-50.53	20221228	8020	4.24	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
36	20230725	140526	57	100.00	KOSDAQ		금융	N	N	N	N		N	8550	-110	5	-1.27	490532870	56289	105.78	8660	9050	8480	11250	6070	8660	8714.54	2.50	0	-9771	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1744	18.92	0.81	12	0.28	452.00	10581.00	16900	20221228	-49.41	8020	20220725	6.61	16000	-46.56	20230102	8390	1.91	20230519	16900	-49.41	20221228	8020	6.61	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
37	20230725	130530	57	100.00	KOSDAQ		금융	N	N	N	N		N	8540	-120	5	-1.39	420835130	48106	90.40	8660	9050	8500	11250	6070	8660	8748.08	2.50	0	-5557	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1742	18.89	0.81	12	0.24	452.00	10581.00	16900	20221228	-49.47	8020	20220725	6.48	16000	-46.62	20230102	8390	1.79	20230519	16900	-49.47	20221228	8020	6.48	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
38	20230725	120530	57	100.00	KOSDAQ		금융	N	N	N	N		N	8630	-30	5	-0.35	374180070	42645	80.14	8660	9050	8570	11250	6070	8660	8774.30	2.50	0	-2709	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1760	19.09	0.82	12	0.21	452.00	10581.00	16900	20221228	-48.93	8020	20220725	7.61	16000	-46.06	20230102	8390	2.86	20230519	16900	-48.93	20221228	8020	7.61	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
39	20230725	110527	57	100.00	KOSDAQ		금융	N	N	N	N		N	8610	-50	5	-0.58	335642900	38165	71.72	8660	9050	8580	11250	6070	8660	8794.52	2.50	0	-1538	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1756	19.05	0.81	12	0.19	452.00	10581.00	16900	20221228	-49.05	8020	20220725	7.36	16000	-46.19	20230102	8390	2.62	20230519	16900	-49.05	20221228	8020	7.36	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
40	20230725	100527	57	100.00	KOSDAQ		금융	N	N	N	N		N	8830	170	2	1.96	281348200	31931	60.01	8660	9050	8580	11250	6070	8660	8811.13	2.50	0	-116	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1801	19.54	0.83	12	0.16	452.00	10581.00	16900	20221228	-47.75	8020	20220725	10.10	16000	-44.81	20230102	8390	5.24	20230519	16900	-47.75	20221228	8020	10.10	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
41	20230725	090527	57	100.00	KOSDAQ		금융	N	N	N	N		N	8610	-50	5	-0.58	21035230	2431	4.57	8660	8750	8610	11250	6070	8660	8652.91	2.50	0	-2037	8913	8786	8663	8536	8413	8725	8475	102	2590	500	5880	10	1	20394221	1756	19.05	0.81	12	0.01	452.00	10581.00	16900	20221228	-49.05	8020	20220725	7.36	16000	-46.19	20230102	8390	2.62	20230519	16900	-49.05	20221228	8020	7.36	20220725	1.52	N	054620	500	101 억		509674	N	N	0	N	00	N
42	20230724	160529	57	100.00	KOSDAQ		금융	N	N	N	N		N	8660	-130	5	-1.48	457641220	53212	218.79	8760	8790	8540	11420	6160	8790	8600.34	2.59	0	-17653	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1766	19.16	0.82	12	0.26	452.00	10581.00	16900	20221228	-48.76	8020	20220725	7.98	16000	-45.88	20230102	8390	3.22	20230519	16900	-48.76	20221228	8020	7.98	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
43	20230724	150525	57	100.00	KOSDAQ		금융	N	N	N	N		N	8570	-220	5	-2.50	427236900	49691	204.31	8760	8790	8540	11420	6160	8790	8597.87	2.59	0	-16554	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1748	18.96	0.81	12	0.24	452.00	10581.00	16900	20221228	-49.29	8020	20220725	6.86	16000	-46.44	20230102	8390	2.15	20230519	16900	-49.29	20221228	8020	6.86	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
44	20230724	140524	57	100.00	KOSDAQ		금융	N	N	N	N		N	8710	-80	5	-0.91	388587510	45193	185.82	8760	8790	8540	11420	6160	8790	8598.40	2.59	0	-16250	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1776	19.27	0.82	12	0.22	452.00	10581.00	16900	20221228	-48.46	8020	20220725	8.60	16000	-45.56	20230102	8390	3.81	20230519	16900	-48.46	20221228	8020	8.60	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
45	20230724	130524	57	100.00	KOSDAQ		금융	N	N	N	N		N	8590	-200	5	-2.28	323413350	37606	154.62	8760	8790	8540	11420	6160	8790	8600.05	2.59	0	-15127	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1752	19.00	0.81	12	0.18	452.00	10581.00	16900	20221228	-49.17	8020	20220725	7.11	16000	-46.31	20230102	8390	2.38	20230519	16900	-49.17	20221228	8020	7.11	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
46	20230724	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	8570	-220	5	-2.50	299290210	34790	143.05	8760	8790	8540	11420	6160	8790	8602.77	2.59	0	-13252	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1748	18.96	0.81	12	0.17	452.00	10581.00	16900	20221228	-49.29	8020	20220725	6.86	16000	-46.44	20230102	8390	2.15	20230519	16900	-49.29	20221228	8020	6.86	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
47	20230724	110528	57	100.00	KOSDAQ		금융	N	N	N	N		N	8600	-190	5	-2.16	181194080	21020	86.43	8760	8790	8540	11420	6160	8790	8620.08	2.59	0	-7419	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1754	19.03	0.81	12	0.10	452.00	10581.00	16900	20221228	-49.11	8020	20220725	7.23	16000	-46.25	20230102	8390	2.50	20230519	16900	-49.11	20221228	8020	7.23	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
48	20230724	100522	57	100.00	KOSDAQ		금융	N	N	N	N		N	8540	-250	5	-2.84	132204320	15350	63.11	8760	8790	8540	11420	6160	8790	8612.66	2.59	0	-7180	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1742	18.89	0.81	12	0.08	452.00	10581.00	16900	20221228	-49.47	8020	20220725	6.48	16000	-46.62	20230102	8390	1.79	20230519	16900	-49.47	20221228	8020	6.48	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
49	20230724	090526	57	100.00	KOSDAQ		금융	N	N	N	N		N	8680	-110	5	-1.25	14915030	1712	7.04	8760	8790	8650	11420	6160	8790	8712.05	2.59	0	-672	9063	8926	8803	8666	8543	8995	8735	102	2630	500	5970	10	1	20394221	1770	19.20	0.82	12	0.01	452.00	10581.00	16900	20221228	-48.64	8020	20220725	8.23	16000	-45.75	20230102	8390	3.46	20230519	16900	-48.64	20221228	8020	8.23	20220725	1.52	N	054620	500	101 억		527327	N	N	0	N	00	N
50	20230721	160521	57	100.00	KOSDAQ		금융	N	N	N	N		N	8790	50	2	0.57	214747530	24320	64.23	8700	8940	8680	11360	6120	8740	8830.09	2.58	0	-1293	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1793	19.45	0.83	12	0.12	452.00	10581.00	16900	20221228	-47.99	8020	20220725	9.60	16000	-45.06	20230102	8390	4.77	20230519	16900	-47.99	20221228	8020	9.60	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
51	20230721	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	8770	30	2	0.34	207487170	23493	62.05	8700	8940	8680	11360	6120	8740	8831.87	2.58	0	-1513	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1789	19.40	0.83	12	0.12	452.00	10581.00	16900	20221228	-48.11	8020	20220725	9.35	16000	-45.19	20230102	8390	4.53	20230519	16900	-48.11	20221228	8020	9.35	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
52	20230721	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	60	2	0.69	181881760	20577	54.34	8700	8940	8680	11360	6120	8740	8839.08	2.58	0	-1172	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1795	19.47	0.83	12	0.10	452.00	10581.00	16900	20221228	-47.93	8020	20220725	9.73	16000	-45.00	20230102	8390	4.89	20230519	16900	-47.93	20221228	8020	9.73	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
53	20230721	130522	57	100.00	KOSDAQ		금융	N	N	N	N		N	8870	130	2	1.49	156591040	17710	46.77	8700	8940	8680	11360	6120	8740	8841.96	2.58	0	-916	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1809	19.62	0.84	12	0.09	452.00	10581.00	16900	20221228	-47.51	8020	20220725	10.60	16000	-44.56	20230102	8390	5.72	20230519	16900	-47.51	20221228	8020	10.60	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
54	20230721	120527	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	150	2	1.72	132453740	14988	39.58	8700	8940	8680	11360	6120	8740	8837.32	2.58	0	-807	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1813	19.67	0.84	12	0.07	452.00	10581.00	16900	20221228	-47.40	8020	20220725	10.85	16000	-44.44	20230102	8390	5.96	20230519	16900	-47.40	20221228	8020	10.85	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
55	20230721	110525	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	160	2	1.83	118374690	13403	35.40	8700	8940	8680	11360	6120	8740	8831.95	2.58	0	-1212	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1815	19.69	0.84	12	0.07	452.00	10581.00	16900	20221228	-47.34	8020	20220725	10.97	16000	-44.38	20230102	8390	6.08	20230519	16900	-47.34	20221228	8020	10.97	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
56	20230721	100524	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	160	2	1.83	65194410	7399	19.54	8700	8940	8680	11360	6120	8740	8811.25	2.58	0	1713	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1815	19.69	0.84	12	0.04	452.00	10581.00	16900	20221228	-47.34	8020	20220725	10.97	16000	-44.38	20230102	8390	6.08	20230519	16900	-47.34	20221228	8020	10.97	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
57	20230721	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	8760	20	2	0.23	1810530	208	0.55	8700	8780	8690	11360	6120	8740	8704.47	2.58	0	-58	9073	8906	8753	8586	8433	8990	8670	102	2620	500	5940	10	1	20394221	1787	19.38	0.83	12	0.00	452.00	10581.00	16900	20221228	-48.17	8020	20220725	9.23	16000	-45.25	20230102	8390	4.41	20230519	16900	-48.17	20221228	8020	9.23	20220725	1.51	N	054620	500	101 억		525490	N	N	0	N	00	N
58	20230720	160520	57	100.00	KOSDAQ		금융	N	N	N	N		N	8740	10	2	0.11	330270810	37574	57.18	8730	8920	8600	11340	6120	8730	8789.88	2.52	0	10668	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1782	19.34	0.83	12	0.18	452.00	10581.00	16900	20221228	-48.28	7980	20220719	9.52	16000	-45.38	20230102	8390	4.17	20230519	16900	-48.28	20221228	8020	8.98	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
59	20230720	150519	57	100.00	KOSDAQ		금융	N	N	N	N		N	8820	90	2	1.03	313650340	35678	54.29	8730	8920	8600	11340	6120	8730	8791.14	2.52	0	9536	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1799	19.51	0.83	12	0.17	452.00	10581.00	16900	20221228	-47.81	7980	20220719	10.53	16000	-44.88	20230102	8390	5.13	20230519	16900	-47.81	20221228	8020	9.98	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
60	20230720	140519	57	100.00	KOSDAQ		금융	N	N	N	N		N	8850	120	2	1.37	295678390	33639	51.19	8730	8920	8600	11340	6120	8730	8789.75	2.52	0	8633	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1805	19.58	0.84	12	0.16	452.00	10581.00	16900	20221228	-47.63	7980	20220719	10.90	16000	-44.69	20230102	8390	5.48	20230519	16900	-47.63	20221228	8020	10.35	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
61	20230720	130518	57	100.00	KOSDAQ		금융	N	N	N	N		N	8870	140	2	1.60	244059750	27767	42.25	8730	8920	8600	11340	6120	8730	8789.56	2.52	0	5740	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1809	19.62	0.84	12	0.14	452.00	10581.00	16900	20221228	-47.51	7980	20220719	11.15	16000	-44.56	20230102	8390	5.72	20230519	16900	-47.51	20221228	8020	10.60	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
62	20230720	120524	57	100.00	KOSDAQ		금융	N	N	N	N		N	8840	110	2	1.26	208587450	23748	36.14	8730	8920	8600	11340	6120	8730	8783.37	2.52	0	4130	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1803	19.56	0.84	12	0.12	452.00	10581.00	16900	20221228	-47.69	7980	20220719	10.78	16000	-44.75	20230102	8390	5.36	20230519	16900	-47.69	20221228	8020	10.22	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
63	20230720	110522	57	100.00	KOSDAQ		금융	N	N	N	N		N	8850	120	2	1.37	171574530	19569	29.78	8730	8920	8600	11340	6120	8730	8767.67	2.52	0	3408	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1805	19.58	0.84	12	0.10	452.00	10581.00	16900	20221228	-47.63	7980	20220719	10.90	16000	-44.69	20230102	8390	5.48	20230519	16900	-47.63	20221228	8020	10.35	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
64	20230720	100518	57	100.00	KOSDAQ		금융	N	N	N	N		N	8900	170	2	1.95	104498880	11992	18.25	8730	8900	8600	11340	6120	8730	8714.05	2.52	0	1499	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1815	19.69	0.84	12	0.06	452.00	10581.00	16900	20221228	-47.34	7980	20220719	11.53	16000	-44.38	20230102	8390	6.08	20230519	16900	-47.34	20221228	8020	10.97	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
65	20230720	090517	57	100.00	KOSDAQ		금융	N	N	N	N		N	8650	-80	5	-0.92	16527460	1899	2.89	8730	8790	8620	11340	6120	8730	8703.24	2.52	0	244	9170	8950	8840	8620	8510	8895	8565	102	2610	500	5930	10	1	20394221	1764	19.14	0.82	12	0.01	452.00	10581.00	16900	20221228	-48.82	7980	20220719	8.40	16000	-45.94	20230102	8390	3.10	20230519	16900	-48.82	20221228	8020	7.86	20220725	1.52	N	054620	500	101 억		514822	N	N	0	N	00	N
66	20230719	160528	57	100.00	KOSDAQ		금융	N	N	N	N		N	8730	-230	5	-2.57	568942630	64586	127.99	9000	9060	8730	11640	6280	8960	8809.26	2.54	0	-2484	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1780	19.31	0.83	12	0.32	452.00	10581.00	16900	20221228	-48.34	7960	20220718	9.67	16000	-45.44	20230102	8390	4.05	20230519	16900	-48.34	20221228	7980	9.40	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
67	20230719	150526	57	100.00	KOSDAQ		금융	N	N	N	N		N	8740	-220	5	-2.46	487758340	55289	109.57	9000	9060	8730	11640	6280	8960	8821.98	2.54	0	-3352	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1782	19.34	0.83	12	0.27	452.00	10581.00	16900	20221228	-48.28	7960	20220718	9.80	16000	-45.38	20230102	8390	4.17	20230519	16900	-48.28	20221228	7980	9.52	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
68	20230719	140527	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	-160	5	-1.79	420867720	47641	94.41	9000	9060	8750	11640	6280	8960	8834.15	2.54	0	-2633	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1795	19.47	0.83	12	0.23	452.00	10581.00	16900	20221228	-47.93	7960	20220718	10.55	16000	-45.00	20230102	8390	4.89	20230519	16900	-47.93	20221228	7980	10.28	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
69	20230719	130521	57	100.00	KOSDAQ		금융	N	N	N	N		N	8790	-170	5	-1.90	317427450	35853	71.05	9000	9060	8780	11640	6280	8960	8853.58	2.54	0	-100	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1793	19.45	0.83	12	0.18	452.00	10581.00	16900	20221228	-47.99	7960	20220718	10.43	16000	-45.06	20230102	8390	4.77	20230519	16900	-47.99	20221228	7980	10.15	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
70	20230719	120526	57	100.00	KOSDAQ		금융	N	N	N	N		N	8790	-170	5	-1.90	288667190	32590	64.58	9000	9060	8780	11640	6280	8960	8857.54	2.54	0	536	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1793	19.45	0.83	12	0.16	452.00	10581.00	16900	20221228	-47.99	7960	20220718	10.43	16000	-45.06	20230102	8390	4.77	20230519	16900	-47.99	20221228	7980	10.15	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
71	20230719	110528	57	100.00	KOSDAQ		금융	N	N	N	N		N	8870	-90	5	-1.00	190174390	21401	42.41	9000	9060	8840	11640	6280	8960	8886.24	2.54	0	1811	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1809	19.62	0.84	12	0.10	452.00	10581.00	16900	20221228	-47.51	7960	20220718	11.43	16000	-44.56	20230102	8390	5.72	20230519	16900	-47.51	20221228	7980	11.15	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
72	20230719	100523	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	-30	5	-0.33	145224790	16343	32.39	9000	9060	8840	11640	6280	8960	8886.05	2.54	0	61	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1821	19.76	0.84	12	0.08	452.00	10581.00	16900	20221228	-47.16	7960	20220718	12.19	16000	-44.19	20230102	8390	6.44	20230519	16900	-47.16	20221228	7980	11.90	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
73	20230719	090523	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	20	2	0.22	5399060	600	1.19	9000	9060	8980	11640	6280	8960	8998.43	2.54	0	-192	9173	9066	8993	8886	8813	9030	8850	102	2680	500	6090	10	1	20394221	1831	19.87	0.85	12	0.00	452.00	10581.00	16900	20221228	-46.86	7960	20220718	12.81	16000	-43.88	20230102	8390	7.03	20230519	16900	-46.86	20221228	7980	12.53	20220719	1.53	N	054620	500	101 억		517957	N	N	0	N	00	N
74	20230718	160523	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-140	5	-1.54	453224180	50457	124.41	9040	9100	8920	11830	6370	9100	8982.38	2.61	0	-13742	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1827	19.82	0.85	12	0.25	452.00	10581.00	16900	20221228	-46.98	7830	20220715	14.43	16000	-44.00	20230102	8390	6.79	20230519	16900	-46.98	20221228	7960	12.56	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
75	20230718	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-100	5	-1.10	431984660	48089	118.57	9040	9100	8920	11830	6370	9100	8983.02	2.61	0	-14321	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1835	19.91	0.85	12	0.24	452.00	10581.00	16900	20221228	-46.75	7830	20220715	14.94	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7960	13.07	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
76	20230718	140520	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-100	5	-1.10	413802040	46066	113.59	9040	9100	8920	11830	6370	9100	8982.81	2.61	0	-14889	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1835	19.91	0.85	12	0.23	452.00	10581.00	16900	20221228	-46.75	7830	20220715	14.94	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7960	13.07	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
77	20230718	130520	57	100.00	KOSDAQ		금융	N	N	N	N		N	9060	-40	5	-0.44	376259310	41893	103.30	9040	9100	8920	11830	6370	9100	8981.44	2.61	0	-15639	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1848	20.04	0.86	12	0.21	452.00	10581.00	16900	20221228	-46.39	7830	20220715	15.71	16000	-43.38	20230102	8390	7.99	20230519	16900	-46.39	20221228	7960	13.82	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
78	20230718	120524	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-100	5	-1.10	354379660	39461	97.30	9040	9100	8920	11830	6370	9100	8980.50	2.61	0	-15865	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1835	19.91	0.85	12	0.19	452.00	10581.00	16900	20221228	-46.75	7830	20220715	14.94	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7960	13.07	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
79	20230718	110524	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-140	5	-1.54	290202960	32290	79.62	9040	9100	8940	11830	6370	9100	8987.39	2.61	0	-15640	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1827	19.82	0.85	12	0.16	452.00	10581.00	16900	20221228	-46.98	7830	20220715	14.43	16000	-44.00	20230102	8390	6.79	20230519	16900	-46.98	20221228	7960	12.56	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
80	20230718	100518	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-130	5	-1.43	227687910	25316	62.42	9040	9100	8940	11830	6370	9100	8993.83	2.61	0	-13306	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1829	19.85	0.85	12	0.12	452.00	10581.00	16900	20221228	-46.92	7830	20220715	14.56	16000	-43.94	20230102	8390	6.91	20230519	16900	-46.92	20221228	7960	12.69	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
81	20230718	090519	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-60	5	-0.66	29267600	3243	8.00	9040	9090	8990	11830	6370	9100	9024.85	2.61	0	-358	9320	9210	9090	8980	8860	9150	8920	102	2730	500	6180	10	1	20394221	1844	20.00	0.85	12	0.02	452.00	10581.00	16900	20221228	-46.51	7830	20220715	15.45	16000	-43.50	20230102	8390	7.75	20230519	16900	-46.51	20221228	7960	13.57	20220718	1.52	N	054620	500	101 억		531697	N	N	0	N	00	N
82	20230717	160521	57	100.00	KOSDAQ		금융	N	N	N	N		N	9100	-80	5	-0.87	368206800	40556	71.78	9180	9200	8970	11930	6430	9180	9078.97	2.55	0	11554	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1856	20.13	0.86	12	0.20	452.00	10581.00	16900	20221228	-46.15	7830	20220715	16.22	16000	-43.12	20230102	8390	8.46	20230519	16900	-46.15	20221228	7960	14.32	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
83	20230717	150517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	-90	5	-0.98	350040720	38552	68.23	9180	9200	8970	11930	6430	9180	9079.70	2.55	0	11506	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1854	20.11	0.86	12	0.19	452.00	10581.00	16900	20221228	-46.21	7830	20220715	16.09	16000	-43.19	20230102	8390	8.34	20230519	16900	-46.21	20221228	7960	14.20	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
84	20230717	140519	57	100.00	KOSDAQ		금융	N	N	N	N		N	9100	-80	5	-0.87	321379400	35390	62.63	9180	9200	8970	11930	6430	9180	9081.08	2.55	0	10673	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1856	20.13	0.86	12	0.17	452.00	10581.00	16900	20221228	-46.15	7830	20220715	16.22	16000	-43.12	20230102	8390	8.46	20230519	16900	-46.15	20221228	7960	14.32	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
85	20230717	130516	57	100.00	KOSDAQ		금융	N	N	N	N		N	9120	-60	5	-0.65	282323780	31098	55.04	9180	9200	8970	11930	6430	9180	9078.52	2.55	0	8863	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1860	20.18	0.86	12	0.15	452.00	10581.00	16900	20221228	-46.04	7830	20220715	16.48	16000	-43.00	20230102	8390	8.70	20230519	16900	-46.04	20221228	7960	14.57	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
86	20230717	120521	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-180	5	-1.96	249391550	27472	48.62	9180	9200	8970	11930	6430	9180	9078.03	2.55	0	7927	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1835	19.91	0.85	12	0.13	452.00	10581.00	16900	20221228	-46.75	7830	20220715	14.94	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7960	13.07	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
87	20230717	110515	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-20	5	-0.22	167288260	18402	32.57	9180	9200	8970	11930	6430	9180	9090.77	2.55	0	4818	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1868	20.27	0.87	12	0.09	452.00	10581.00	16900	20221228	-45.80	7830	20220715	16.99	16000	-42.75	20230102	8390	9.18	20230519	16900	-45.80	20221228	7960	15.08	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
88	20230717	100517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	20	2	0.22	123250950	13586	24.05	9180	9200	8970	11930	6430	9180	9071.91	2.55	0	2627	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1876	20.35	0.87	12	0.07	452.00	10581.00	16900	20221228	-45.56	7830	20220715	17.50	16000	-42.50	20230102	8390	9.65	20230519	16900	-45.56	20221228	7960	15.58	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
89	20230717	090515	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-140	5	-1.53	9838540	1080	1.91	9180	9180	9040	11930	6430	9180	9109.76	2.55	0	-688	9400	9290	9140	9030	8880	9345	9085	102	2750	500	6240	10	1	20394221	1844	20.00	0.85	12	0.01	452.00	10581.00	16900	20221228	-46.51	7830	20220715	15.45	16000	-43.50	20230102	8390	7.75	20230519	16900	-46.51	20221228	7960	13.57	20220718	1.49	N	054620	500	101 억		520143	N	N	0	N	00	N
90	20230714	160515	57	100.00	KOSDAQ		금융	N	N	N	N		N	9180	150	2	1.66	511775110	56152	75.92	9080	9250	8990	11730	6330	9030	9114.10	2.44	0	21217	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1872	20.31	0.87	12	0.28	452.00	10581.00	16900	20221228	-45.68	7700	20220713	19.22	16000	-42.62	20230102	8390	9.42	20230519	16900	-45.68	20221228	7830	17.24	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
91	20230714	150518	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	160	2	1.77	488492240	53614	72.49	9080	9250	8990	11730	6330	9030	9111.28	2.44	0	19533	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1874	20.33	0.87	12	0.26	452.00	10581.00	16900	20221228	-45.62	7700	20220713	19.35	16000	-42.56	20230102	8390	9.54	20230519	16900	-45.62	20221228	7830	17.37	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
92	20230714	140520	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	170	2	1.88	465284180	51087	69.07	9080	9250	8990	11730	6330	9030	9107.68	2.44	0	18769	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1876	20.35	0.87	12	0.25	452.00	10581.00	16900	20221228	-45.56	7700	20220713	19.48	16000	-42.50	20230102	8390	9.65	20230519	16900	-45.56	20221228	7830	17.50	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
93	20230714	130513	57	100.00	KOSDAQ		금융	N	N	N	N		N	9150	120	2	1.33	383000860	42154	56.99	9080	9250	8990	11730	6330	9030	9085.75	2.44	0	19088	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1866	20.24	0.86	12	0.21	452.00	10581.00	16900	20221228	-45.86	7700	20220713	18.83	16000	-42.81	20230102	8390	9.06	20230519	16900	-45.86	20221228	7830	16.86	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
94	20230714	120515	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	50	2	0.55	363631740	40032	54.12	9080	9250	8990	11730	6330	9030	9083.53	2.44	0	18077	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1852	20.09	0.86	12	0.20	452.00	10581.00	16900	20221228	-46.27	7700	20220713	17.92	16000	-43.25	20230102	8390	8.22	20230519	16900	-46.27	20221228	7830	15.96	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
95	20230714	110517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	60	2	0.66	257436720	28375	38.36	9080	9250	8990	11730	6330	9030	9072.66	2.44	0	12655	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1854	20.11	0.86	12	0.14	452.00	10581.00	16900	20221228	-46.21	7700	20220713	18.05	16000	-43.19	20230102	8390	8.34	20230519	16900	-46.21	20221228	7830	16.09	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
96	20230714	100520	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-40	5	-0.44	90630440	10008	13.53	9080	9250	8990	11730	6330	9030	9055.80	2.44	0	1500	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1833	19.89	0.85	12	0.05	452.00	10581.00	16900	20221228	-46.80	7700	20220713	16.75	16000	-43.81	20230102	8390	7.15	20230519	16900	-46.80	20221228	7830	14.81	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
97	20230714	090517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9130	100	2	1.11	12539180	1378	1.86	9080	9200	9080	11730	6330	9030	9099.55	2.44	0	1073	9276	9152	9056	8932	8836	9215	8995	102	2700	500	6140	10	1	20394221	1862	20.20	0.86	12	0.01	452.00	10581.00	16900	20221228	-45.98	7700	20220713	18.57	16000	-42.94	20230102	8390	8.82	20230519	16900	-45.98	20221228	7830	16.60	20220715	1.47	N	054620	500	101 억		498316	N	N	0	N	00	N
98	20230713	160514	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	30	2	0.33	666136920	73916	175.74	8970	9180	8960	11700	6300	9000	9012.08	2.33	0	20459	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1842	19.98	0.85	12	0.36	452.00	10581.00	16900	20221228	-46.57	7700	20220713	17.27	16000	-43.56	20230102	8390	7.63	20230519	16900	-46.57	20221228	7700	17.27	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
99	20230713	150511	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	70	2	0.78	650469510	72186	171.63	8970	9180	8960	11700	6300	9000	9011.02	2.33	0	20580	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1850	20.07	0.86	12	0.35	452.00	10581.00	16900	20221228	-46.33	7700	20220713	17.79	16000	-43.31	20230102	8390	8.10	20230519	16900	-46.33	20221228	7700	17.79	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
100	20230713	140511	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	40	2	0.44	592183390	65739	156.30	8970	9180	8960	11700	6300	9000	9008.10	2.33	0	18493	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1844	20.00	0.85	12	0.32	452.00	10581.00	16900	20221228	-46.51	7700	20220713	17.40	16000	-43.50	20230102	8390	7.75	20230519	16900	-46.51	20221228	7700	17.40	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
101	20230713	130513	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	0	3	0.00	454687960	50469	120.00	8970	9180	8960	11700	6300	9000	9009.25	2.33	0	10752	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1835	19.91	0.85	12	0.25	452.00	10581.00	16900	20221228	-46.75	7700	20220713	16.88	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7700	16.88	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
102	20230713	120509	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	90	2	1.00	342689560	38043	90.45	8970	9180	8960	11700	6300	9000	9007.95	2.33	0	8736	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1854	20.11	0.86	12	0.19	452.00	10581.00	16900	20221228	-46.21	7700	20220713	18.05	16000	-43.19	20230102	8390	8.34	20230519	16900	-46.21	20221228	7700	18.05	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
103	20230713	110514	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	90	2	1.00	304703440	33861	80.51	8970	9120	8960	11700	6300	9000	8998.65	2.33	0	7036	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1854	20.11	0.86	12	0.17	452.00	10581.00	16900	20221228	-46.21	7700	20220713	18.05	16000	-43.19	20230102	8390	8.34	20230519	16900	-46.21	20221228	7700	18.05	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
104	20230713	100512	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	0	3	0.00	218104460	24267	57.70	8970	9080	8960	11700	6300	9000	8987.70	2.33	0	3941	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1835	19.91	0.85	12	0.12	452.00	10581.00	16900	20221228	-46.75	7700	20220713	16.88	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7700	16.88	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
105	20230713	090435	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-40	5	-0.44	91264020	10166	24.17	8970	9080	8960	11700	6300	9000	8977.38	2.33	0	336	9200	9100	9030	8930	8860	9150	8980	102	2700	500	6120	10	1	20394221	1827	19.82	0.85	12	0.05	452.00	10581.00	16900	20221228	-46.98	7700	20220713	16.36	16000	-44.00	20230102	8390	6.79	20230519	16900	-46.98	20221228	7700	16.36	20220713	1.47	N	054620	500	101 억		474399	N	N	0	N	00	N
106	20230712	160509	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-80	5	-0.88	378181610	42039	71.10	8990	9130	8960	11800	6360	9080	8995.97	2.35	0	-4073	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1835	19.91	0.85	12	0.21	452.00	10581.00	16900	20221228	-46.75	7700	20220713	16.88	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7700	16.88	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
107	20230712	150506	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-80	5	-0.88	360846740	40118	67.85	8990	9130	8960	11800	6360	9080	8994.63	2.35	0	-4696	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1835	19.91	0.85	12	0.20	452.00	10581.00	16900	20221228	-46.75	7700	20220713	16.88	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7700	16.88	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
108	20230712	140505	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	-50	5	-0.55	331272970	36843	62.31	8990	9130	8960	11800	6360	9080	8991.48	2.35	0	-4720	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1842	19.98	0.85	12	0.18	452.00	10581.00	16900	20221228	-46.57	7700	20220713	17.27	16000	-43.56	20230102	8390	7.63	20230519	16900	-46.57	20221228	7700	17.27	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
109	20230712	130508	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-90	5	-0.99	197017670	21894	37.03	8990	9130	8970	11800	6360	9080	8998.71	2.35	0	-4489	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1833	19.89	0.85	12	0.11	452.00	10581.00	16900	20221228	-46.80	7700	20220713	16.75	16000	-43.81	20230102	8390	7.15	20230519	16900	-46.80	20221228	7700	16.75	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
110	20230712	120508	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-90	5	-0.99	181552000	20175	34.12	8990	9130	8970	11800	6360	9080	8998.86	2.35	0	-4661	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1833	19.89	0.85	12	0.10	452.00	10581.00	16900	20221228	-46.80	7700	20220713	16.75	16000	-43.81	20230102	8390	7.15	20230519	16900	-46.80	20221228	7700	16.75	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
111	20230712	110507	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	-100	5	-1.10	162065240	18005	30.45	8990	9130	8980	11800	6360	9080	9001.12	2.35	0	-3804	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1831	19.87	0.85	12	0.09	452.00	10581.00	16900	20221228	-46.86	7700	20220713	16.62	16000	-43.88	20230102	8390	7.03	20230519	16900	-46.86	20221228	7700	16.62	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
112	20230712	100509	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-80	5	-0.88	85999870	9543	16.14	8990	9130	8990	11800	6360	9080	9011.83	2.35	0	-148	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1835	19.91	0.85	12	0.05	452.00	10581.00	16900	20221228	-46.75	7700	20220713	16.88	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7700	16.88	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
113	20230712	090508	57	100.00	KOSDAQ		금융	N	N	N	N		N	9130	50	2	0.55	6637680	735	1.24	8990	9130	8990	11800	6360	9080	9030.86	2.35	0	28	9460	9270	9040	8850	8620	9155	8735	102	2720	500	6170	10	1	20394221	1862	20.20	0.86	12	0.00	452.00	10581.00	16900	20221228	-45.98	7700	20220713	18.57	16000	-42.94	20230102	8390	8.82	20230519	16900	-45.98	20221228	7700	18.57	20220713	1.52	N	054620	500	101 억		478458	N	N	0	N	00	N
114	20230711	160501	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	-490	5	-5.12	533221250	58795	79.28	9220	9230	8810	12440	6700	9570	9069.11	2.42	0	-14943	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1852	20.09	0.86	12	0.29	452.00	10581.00	16900	20221228	-46.27	7700	20220713	17.92	16000	-43.25	20230102	8390	8.22	20230519	16900	-46.27	20221228	7700	17.92	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
115	20230711	150501	57	100.00	KOSDAQ		금융	N	N	N	N		N	9150	-420	5	-4.39	500127160	55157	74.37	9220	9230	8810	12440	6700	9570	9067.28	2.42	0	-14398	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1866	20.24	0.86	12	0.27	452.00	10581.00	16900	20221228	-45.86	7700	20220713	18.83	16000	-42.81	20230102	8390	9.06	20230519	16900	-45.86	20221228	7700	18.83	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
116	20230711	140459	57	100.00	KOSDAQ		금융	N	N	N	N		N	9110	-460	5	-4.81	473310660	52223	70.42	9220	9230	8810	12440	6700	9570	9063.20	2.42	0	-13350	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1858	20.15	0.86	12	0.26	452.00	10581.00	16900	20221228	-46.09	7700	20220713	18.31	16000	-43.06	20230102	8390	8.58	20230519	16900	-46.09	20221228	7700	18.31	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
117	20230711	130451	57	100.00	KOSDAQ		금융	N	N	N	N		N	9170	-400	5	-4.18	416802850	46014	62.05	9220	9230	8810	12440	6700	9570	9058.11	2.42	0	-15588	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1870	20.29	0.87	12	0.23	452.00	10581.00	16900	20221228	-45.74	7700	20220713	19.09	16000	-42.69	20230102	8390	9.30	20230519	16900	-45.74	20221228	7700	19.09	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
118	20230711	120504	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	-480	5	-5.02	327061910	36133	48.72	9220	9230	8810	12440	6700	9570	9051.53	2.42	0	-13166	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1854	20.11	0.86	12	0.18	452.00	10581.00	16900	20221228	-46.21	7700	20220713	18.05	16000	-43.19	20230102	8390	8.34	20230519	16900	-46.21	20221228	7700	18.05	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
119	20230711	110506	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	-490	5	-5.12	304899100	33695	45.43	9220	9230	8810	12440	6700	9570	9048.70	2.42	0	-12746	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1852	20.09	0.86	12	0.17	452.00	10581.00	16900	20221228	-46.27	7700	20220713	17.92	16000	-43.25	20230102	8390	8.22	20230519	16900	-46.27	20221228	7700	17.92	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
120	20230711	100504	57	100.00	KOSDAQ		금융	N	N	N	N		N	9120	-450	5	-4.70	258859320	28633	38.61	9220	9230	8810	12440	6700	9570	9040.48	2.42	0	-10775	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1860	20.18	0.86	12	0.14	452.00	10581.00	16900	20221228	-46.04	7700	20220713	18.44	16000	-43.00	20230102	8390	8.70	20230519	16900	-46.04	20221228	7700	18.44	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
121	20230711	090503	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-550	5	-5.75	69470130	7691	10.37	9220	9230	8810	12440	6700	9570	9032.23	2.42	0	-2152	10150	9860	9280	8990	8410	10005	9135	102	2870	500	6500	10	1	20394221	1840	19.96	0.85	12	0.04	452.00	10581.00	16900	20221228	-46.63	7700	20220713	17.14	16000	-43.62	20230102	8390	7.51	20230519	16900	-46.63	20221228	7700	17.14	20220713	1.54	N	054620	500	101 억		493262	N	N	0	N	00	N
122	20230710	160501	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	770	2	8.75	600835450	66316	116.03	9000	9570	8700	11440	6160	8800	9044.85	2.44	0	-4886	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1952	21.17	0.90	12	0.33	452.00	10581.00	16900	20221228	-43.37	7700	20220713	24.29	16000	-40.19	20230102	8390	14.06	20230519	16900	-43.37	20221228	7700	24.29	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
123	20230710	150459	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	200	2	2.27	326744630	36661	64.14	9000	9130	8700	11440	6160	8800	8912.59	2.44	0	-2334	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1835	19.91	0.85	12	0.18	452.00	10581.00	16900	20221228	-46.75	7700	20220713	16.88	16000	-43.75	20230102	8390	7.27	20230519	16900	-46.75	20221228	7700	16.88	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
124	20230710	140456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9130	330	2	3.75	276709700	31097	54.41	9000	9130	8700	11440	6160	8800	8898.28	2.44	0	-3138	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1862	20.20	0.86	12	0.15	452.00	10581.00	16900	20221228	-45.98	7700	20220713	18.57	16000	-42.94	20230102	8390	8.82	20230519	16900	-45.98	20221228	7700	18.57	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
125	20230710	130452	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	240	2	2.73	245686870	27681	48.43	9000	9120	8700	11440	6160	8800	8875.65	2.44	0	-3333	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1844	20.00	0.85	12	0.14	452.00	10581.00	16900	20221228	-46.51	7700	20220713	17.40	16000	-43.50	20230102	8390	7.75	20230519	16900	-46.51	20221228	7700	17.40	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
126	20230710	120501	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	190	2	2.16	204322570	23104	40.42	9000	9000	8700	11440	6160	8800	8843.60	2.44	0	-3647	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1833	19.89	0.85	12	0.11	452.00	10581.00	16900	20221228	-46.80	7700	20220713	16.75	16000	-43.81	20230102	8390	7.15	20230519	16900	-46.80	20221228	7700	16.75	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
127	20230710	110502	57	100.00	KOSDAQ		금융	N	N	N	N		N	8880	80	2	0.91	171647930	19456	34.04	9000	9000	8700	11440	6160	8800	8822.36	2.44	0	-3732	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1811	19.65	0.84	12	0.10	452.00	10581.00	16900	20221228	-47.46	7700	20220713	15.32	16000	-44.50	20230102	8390	5.84	20230519	16900	-47.46	20221228	7700	15.32	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
128	20230710	100501	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	170	2	1.93	130242050	14810	25.91	9000	9000	8700	11440	6160	8800	8794.20	2.44	0	-2789	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1829	19.85	0.85	12	0.07	452.00	10581.00	16900	20221228	-46.92	7700	20220713	16.49	16000	-43.94	20230102	8390	6.91	20230519	16900	-46.92	20221228	7700	16.49	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
129	20230710	090456	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	0	3	0.00	26565450	3012	5.27	9000	9000	8800	11440	6160	8800	8819.87	2.44	0	-1392	9346	9072	8886	8612	8426	8980	8520	102	2640	500	5980	10	1	20394221	1795	19.47	0.83	12	0.01	452.00	10581.00	16900	20221228	-47.93	7700	20220713	14.29	16000	-45.00	20230102	8390	4.89	20230519	16900	-47.93	20221228	7700	14.29	20220713	1.52	N	054620	500	101 억		498149	N	N	0	N	00	N
130	20230707	160454	57	100.00	KOSDAQ		금융	N	N	N	N		N	8800	-240	5	-2.65	500481600	56385	72.39	9000	9160	8700	11750	6330	9040	8876.27	2.45	0	-1509	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1795	19.47	0.83	12	0.28	452.00	10581.00	16900	20221228	-47.93	7700	20220713	14.29	16000	-45.00	20230102	8390	4.89	20230519	16900	-47.93	20221228	7700	14.29	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
131	20230707	150456	57	100.00	KOSDAQ		금융	N	N	N	N		N	8830	-210	5	-2.32	458876940	51661	66.33	9000	9160	8700	11750	6330	9040	8882.46	2.45	0	-1492	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1801	19.54	0.83	12	0.25	452.00	10581.00	16900	20221228	-47.75	7700	20220713	14.68	16000	-44.81	20230102	8390	5.24	20230519	16900	-47.75	20221228	7700	14.68	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
132	20230707	140504	57	100.00	KOSDAQ		금융	N	N	N	N		N	8820	-220	5	-2.43	435725550	49043	62.97	9000	9160	8700	11750	6330	9040	8884.56	2.45	0	-968	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1799	19.51	0.83	12	0.24	452.00	10581.00	16900	20221228	-47.81	7700	20220713	14.55	16000	-44.88	20230102	8390	5.13	20230519	16900	-47.81	20221228	7700	14.55	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
133	20230707	130500	57	100.00	KOSDAQ		금융	N	N	N	N		N	8780	-260	5	-2.88	359615610	40380	51.84	9000	9160	8700	11750	6330	9040	8905.79	2.45	0	-977	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1791	19.42	0.83	12	0.20	452.00	10581.00	16900	20221228	-48.05	7700	20220713	14.03	16000	-45.12	20230102	8390	4.65	20230519	16900	-48.05	20221228	7700	14.03	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
134	20230707	120459	57	100.00	KOSDAQ		금융	N	N	N	N		N	8870	-170	5	-1.88	320341120	35945	46.15	9000	9160	8700	11750	6330	9040	8911.98	2.45	0	-185	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1809	19.62	0.84	12	0.18	452.00	10581.00	16900	20221228	-47.51	7700	20220713	15.19	16000	-44.56	20230102	8390	5.72	20230519	16900	-47.51	20221228	7700	15.19	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
135	20230707	110500	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-120	5	-1.33	126835990	14061	18.05	9000	9160	8920	11750	6330	9040	9020.41	2.45	0	-2761	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1819	19.73	0.84	12	0.07	452.00	10581.00	16900	20221228	-47.22	7700	20220713	15.84	16000	-44.25	20230102	8390	6.32	20230519	16900	-47.22	20221228	7700	15.84	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
136	20230707	100456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-30	5	-0.33	65740390	7271	9.34	9000	9160	9000	11750	6330	9040	9041.45	2.45	0	-851	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1838	19.93	0.85	12	0.04	452.00	10581.00	16900	20221228	-46.69	7700	20220713	17.01	16000	-43.69	20230102	8390	7.39	20230519	16900	-46.69	20221228	7700	17.01	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
137	20230707	090455	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	-10	5	-0.11	22318800	2476	3.18	9000	9040	9000	11750	6330	9040	9014.05	2.45	0	1260	10186	9612	9326	8752	8466	9470	8610	102	2710	500	6140	10	1	20394221	1842	19.98	0.85	12	0.01	452.00	10581.00	16900	20221228	-46.57	7700	20220713	17.27	16000	-43.56	20230102	8390	7.63	20230519	16900	-46.57	20221228	7700	17.27	20220713	1.52	N	054620	500	101 억		499214	N	N	0	N	00	N
138	20230706	160455	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-670	5	-6.90	719269330	77787	290.65	9710	9900	9040	12620	6800	9710	9246.85	2.57	0	-24295	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1844	20.00	0.85	12	0.38	452.00	10581.00	16900	20221228	-46.51	7500	20220705	20.53	16000	-43.50	20230102	8390	7.75	20230519	16900	-46.51	20221228	7700	17.40	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
139	20230706	150456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	-640	5	-6.59	651017820	70250	262.49	9710	9900	9040	12620	6800	9710	9267.16	2.57	0	-23971	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1850	20.07	0.86	12	0.34	452.00	10581.00	16900	20221228	-46.33	7500	20220705	20.93	16000	-43.31	20230102	8390	8.10	20230519	16900	-46.33	20221228	7700	17.79	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
140	20230706	140456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-510	5	-5.25	536708790	57707	215.62	9710	9900	9150	12620	6800	9710	9300.58	2.57	0	-20364	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1876	20.35	0.87	12	0.28	452.00	10581.00	16900	20221228	-45.56	7500	20220705	22.67	16000	-42.50	20230102	8390	9.65	20230519	16900	-45.56	20221228	7700	19.48	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
141	20230706	130456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-510	5	-5.25	456651420	48980	183.01	9710	9900	9180	12620	6800	9710	9323.22	2.57	0	-15283	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1876	20.35	0.87	12	0.24	452.00	10581.00	16900	20221228	-45.56	7500	20220705	22.67	16000	-42.50	20230102	8390	9.65	20230519	16900	-45.56	20221228	7700	19.48	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
142	20230706	120455	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	-450	5	-4.63	391912350	41952	156.75	9710	9900	9180	12620	6800	9710	9341.92	2.57	0	-9986	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1889	20.49	0.88	12	0.21	452.00	10581.00	16900	20221228	-45.21	7500	20220705	23.47	16000	-42.12	20230102	8390	10.37	20230519	16900	-45.21	20221228	7700	20.26	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
143	20230706	110458	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-240	5	-2.47	236881550	25209	94.19	9710	9900	9200	12620	6800	9710	9396.71	2.57	0	-7957	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1931	20.95	0.90	12	0.12	452.00	10581.00	16900	20221228	-43.96	7500	20220705	26.27	16000	-40.81	20230102	8390	12.87	20230519	16900	-43.96	20221228	7700	22.99	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
144	20230706	100456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-330	5	-3.40	212322650	22590	84.41	9710	9900	9200	12620	6800	9710	9398.97	2.57	0	-6919	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1913	20.75	0.89	12	0.11	452.00	10581.00	16900	20221228	-44.50	7500	20220705	25.07	16000	-41.38	20230102	8390	11.80	20230519	16900	-44.50	20221228	7700	21.82	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
145	20230706	090456	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	5165690	532	1.99	9710	9710	9700	12620	6800	9710	9709.94	2.57	0	-327	10056	9882	9796	9622	9536	9840	9580	102	2910	500	6600	10	1	20394221	1978	21.46	0.92	12	0.00	452.00	10581.00	16900	20221228	-42.60	7500	20220705	29.33	16000	-39.38	20230102	8390	15.61	20230519	16900	-42.60	20221228	7700	25.97	20220713	1.52	N	054620	500	101 억		524296	N	N	0	N	00	N
146	20230705	160453	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-140	5	-1.42	263022170	26754	129.80	9860	9970	9710	12800	6900	9850	9831.13	2.59	0	-4218	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	1980	21.48	0.92	12	0.13	452.00	10581.00	16900	20221228	-42.54	7500	20220705	29.47	16000	-39.31	20230102	8390	15.73	20230519	16900	-42.54	20221228	7500	29.47	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
147	20230705	150452	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-100	5	-1.02	234729550	23846	115.70	9860	9970	9720	12800	6900	9850	9843.56	2.59	0	-3479	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	1988	21.57	0.92	12	0.12	452.00	10581.00	16900	20221228	-42.31	7500	20220705	30.00	16000	-39.06	20230102	8390	16.21	20230519	16900	-42.31	20221228	7500	30.00	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
148	20230705	140447	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-110	5	-1.12	208934530	21196	102.84	9860	9970	9720	12800	6900	9850	9857.26	2.59	0	-2709	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	1986	21.55	0.92	12	0.10	452.00	10581.00	16900	20221228	-42.37	7500	20220705	29.87	16000	-39.12	20230102	8390	16.09	20230519	16900	-42.37	20221228	7500	29.87	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
149	20230705	130447	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	175936070	17825	86.48	9860	9970	9800	12800	6900	9850	9870.19	2.59	0	-1468	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	2011	21.81	0.93	12	0.09	452.00	10581.00	16900	20221228	-41.66	7500	20220705	31.47	16000	-38.38	20230102	8390	17.52	20230519	16900	-41.66	20221228	7500	31.47	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
150	20230705	120447	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	130762750	13230	64.19	9860	9970	9850	12800	6900	9850	9883.81	2.59	0	1323	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	2011	21.81	0.93	12	0.06	452.00	10581.00	16900	20221228	-41.66	7500	20220705	31.47	16000	-38.38	20230102	8390	17.52	20230519	16900	-41.66	20221228	7500	31.47	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
151	20230705	110451	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	10	2	0.10	110591470	11185	54.27	9860	9970	9850	12800	6900	9850	9887.48	2.59	0	1611	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	2011	21.81	0.93	12	0.05	452.00	10581.00	16900	20221228	-41.66	7500	20220705	31.47	16000	-38.38	20230102	8390	17.52	20230519	16900	-41.66	20221228	7500	31.47	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
152	20230705	100450	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	50	2	0.51	79026350	7988	38.76	9860	9970	9850	12800	6900	9850	9893.13	2.59	0	1356	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	2019	21.90	0.94	12	0.04	452.00	10581.00	16900	20221228	-41.42	7500	20220705	32.00	16000	-38.12	20230102	8390	18.00	20230519	16900	-41.42	20221228	7500	32.00	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
153	20230705	090448	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	0	3	0.00	1221730	124	0.60	9860	9900	9850	12800	6900	9850	9852.66	2.59	0	-1	10016	9932	9806	9722	9596	9975	9765	102	2950	500	6690	10	1	20394221	2009	21.79	0.93	12	0.00	452.00	10581.00	16900	20221228	-41.72	7500	20220705	31.33	16000	-38.44	20230102	8390	17.40	20230519	16900	-41.72	20221228	7500	31.33	20220705	1.52	N	054620	500	101 억		528511	N	N	0	N	00	N
154	20230704	160448	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	50	2	0.51	201382810	20611	85.79	9710	9890	9680	12740	6860	9800	9770.65	2.58	0	1481	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	2009	21.79	0.93	12	0.10	452.00	10581.00	16900	20221228	-41.72	7500	20220705	31.33	16000	-38.44	20230102	8390	17.40	20230519	16900	-41.72	20221228	7500	31.33	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
155	20230704	150442	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	90	2	0.92	190787350	19535	81.31	9710	9890	9680	12740	6860	9800	9766.44	2.58	0	1334	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	2017	21.88	0.93	12	0.10	452.00	10581.00	16900	20221228	-41.48	7500	20220705	31.87	16000	-38.19	20230102	8390	17.88	20230519	16900	-41.48	20221228	7500	31.87	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
156	20230704	140446	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	50	2	0.51	172502280	17680	73.59	9710	9870	9680	12740	6860	9800	9756.92	2.58	0	798	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	2009	21.79	0.93	12	0.09	452.00	10581.00	16900	20221228	-41.72	7500	20220705	31.33	16000	-38.44	20230102	8390	17.40	20230519	16900	-41.72	20221228	7500	31.33	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
157	20230704	130440	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	40	2	0.41	151262510	15518	64.59	9710	9870	9680	12740	6860	9800	9747.55	2.58	0	-349	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	2007	21.77	0.93	12	0.08	452.00	10581.00	16900	20221228	-41.78	7500	20220705	31.20	16000	-38.50	20230102	8390	17.28	20230519	16900	-41.78	20221228	7500	31.20	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
158	20230704	120444	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	141028880	14477	60.26	9710	9870	9680	12740	6860	9800	9741.58	2.58	0	-286	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	1999	21.68	0.93	12	0.07	452.00	10581.00	16900	20221228	-42.01	7500	20220705	30.67	16000	-38.75	20230102	8390	16.81	20230519	16900	-42.01	20221228	7500	30.67	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
159	20230704	110440	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	133612490	13721	57.11	9710	9870	9680	12740	6860	9800	9737.81	2.58	0	-112	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	1995	21.64	0.92	12	0.07	452.00	10581.00	16900	20221228	-42.13	7500	20220705	30.40	16000	-38.88	20230102	8390	16.57	20230519	16900	-42.13	20221228	7500	30.40	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
160	20230704	100439	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-90	5	-0.92	70697180	7264	30.24	9710	9870	9700	12740	6860	9800	9732.54	2.58	0	-176	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	1980	21.48	0.92	12	0.04	452.00	10581.00	16900	20221228	-42.54	7500	20220705	29.47	16000	-39.31	20230102	8390	15.73	20230519	16900	-42.54	20221228	7500	29.47	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
161	20230704	090440	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	70	2	0.71	1205720	124	0.52	9710	9870	9710	12740	6860	9800	9723.55	2.58	0	77	9933	9866	9733	9666	9533	9900	9700	102	2940	500	6660	10	1	20394221	2013	21.84	0.93	12	0.00	452.00	10581.00	16900	20221228	-41.60	7500	20220705	31.60	16000	-38.31	20230102	8390	17.64	20230519	16900	-41.60	20221228	7500	31.60	20220705	1.53	N	054620	500	101 억		527029	N	N	0	N	00	N
162	20230703	160433	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	200	2	2.08	234016140	24013	34.90	9600	9800	9600	12480	6720	9600	9745.25	2.54	0	8924	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1999	21.68	0.93	12	0.12	452.00	10581.00	16900	20221228	-42.01	7500	20220705	30.67	16000	-38.75	20230102	8390	16.81	20230519	16900	-42.01	20221228	7500	30.67	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
163	20230703	150437	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	160	2	1.67	188673870	19380	28.17	9600	9800	9600	12480	6720	9600	9735.49	2.54	0	7986	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1990	21.59	0.92	12	0.10	452.00	10581.00	16900	20221228	-42.25	7500	20220705	30.13	16000	-39.00	20230102	8390	16.33	20230519	16900	-42.25	20221228	7500	30.13	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
164	20230703	140437	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	190	2	1.98	168927680	17360	25.23	9600	9800	9600	12480	6720	9600	9730.86	2.54	0	7346	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1997	21.66	0.93	12	0.09	452.00	10581.00	16900	20221228	-42.07	7500	20220705	30.53	16000	-38.81	20230102	8390	16.69	20230519	16900	-42.07	20221228	7500	30.53	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
165	20230703	130436	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	190	2	1.98	135664220	13960	20.29	9600	9790	9600	12480	6720	9600	9718.07	2.54	0	5888	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1997	21.66	0.93	12	0.07	452.00	10581.00	16900	20221228	-42.07	7500	20220705	30.53	16000	-38.81	20230102	8390	16.69	20230519	16900	-42.07	20221228	7500	30.53	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
166	20230703	120438	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	150	2	1.56	115041680	11849	17.22	9600	9770	9600	12480	6720	9600	9708.98	2.54	0	4415	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1988	21.57	0.92	12	0.06	452.00	10581.00	16900	20221228	-42.31	7500	20220705	30.00	16000	-39.06	20230102	8390	16.21	20230519	16900	-42.31	20221228	7500	30.00	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
167	20230703	110435	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	100	2	1.04	93073500	9585	13.93	9600	9770	9600	12480	6720	9600	9710.33	2.54	0	3548	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1978	21.46	0.92	12	0.05	452.00	10581.00	16900	20221228	-42.60	7500	20220705	29.33	16000	-39.38	20230102	8390	15.61	20230519	16900	-42.60	20221228	7500	29.33	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
168	20230703	100429	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	150	2	1.56	42290870	4351	6.32	9600	9770	9600	12480	6720	9600	9719.80	2.54	0	526	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1988	21.57	0.92	12	0.02	452.00	10581.00	16900	20221228	-42.31	7500	20220705	30.00	16000	-39.06	20230102	8390	16.21	20230519	16900	-42.31	20221228	7500	30.00	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N
169	20230703	090431	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	130	2	1.35	5140080	535	0.78	9600	9750	9600	12480	6720	9600	9607.63	2.54	0	-8	9893	9746	9523	9376	9153	9635	9265	102	2880	500	6520	10	1	20394221	1984	21.53	0.92	12	0.00	452.00	10581.00	16900	20221228	-42.43	7500	20220705	29.73	16000	-39.19	20230102	8390	15.97	20230519	16900	-42.43	20221228	7500	29.73	20220705	1.54	N	054620	500	101 억		518105	N	N	0	N	00	N