KissMeData/019570/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	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	785	-8	5	-1.01	541540788	679878	87.29	812	815	782	1030	556	793	796.53	0.69	0	-5918	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	412	-1.86	1.02	12	1.30	-422.00	769.00	2433	20230116	-67.74	605	20230714	29.75	2433	-67.74	20230116	605	29.75	20230714	1471	-46.63	20230510	341	130.21	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
3	20230731	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	798	5	2	0.63	382718392	478065	61.38	812	815	784	1030	556	793	800.56	0.69	0	-6674	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	419	-1.89	1.04	12	0.91	-422.00	769.00	2433	20230116	-67.20	605	20230714	31.90	2433	-67.20	20230116	605	31.90	20230714	1471	-45.75	20230510	341	134.02	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
4	20230731	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	815	22	2	2.77	244062086	305734	39.26	812	815	784	1030	556	793	798.28	0.69	0	-23263	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	428	-1.93	1.06	12	0.58	-422.00	769.00	2433	20230116	-66.50	605	20230714	34.71	2433	-66.50	20230116	605	34.71	20230714	1471	-44.60	20230510	341	139.00	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
5	20230731	130334	57	100.00	KOSDAQ		금융	N	N	N	N		N	797	4	2	0.50	159681686	201301	25.85	812	812	784	1030	556	793	793.25	0.69	0	-54659	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	418	-1.89	1.04	12	0.38	-422.00	769.00	2433	20230116	-67.24	605	20230714	31.74	2433	-67.24	20230116	605	31.74	20230714	1471	-45.82	20230510	341	133.72	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
6	20230731	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	790	-3	5	-0.38	134974541	170295	21.87	812	812	784	1030	556	793	792.59	0.69	0	-46041	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	415	-1.87	1.03	12	0.32	-422.00	769.00	2433	20230116	-67.53	605	20230714	30.58	2433	-67.53	20230116	605	30.58	20230714	1471	-46.30	20230510	341	131.67	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
7	20230731	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	785	-8	5	-1.01	96856483	121980	15.66	812	812	784	1030	556	793	794.04	0.69	0	-47077	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	412	-1.86	1.02	12	0.23	-422.00	769.00	2433	20230116	-67.74	605	20230714	29.75	2433	-67.74	20230116	605	29.75	20230714	1471	-46.63	20230510	341	130.21	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
8	20230731	100336	57	100.00	KOSDAQ		금융	N	N	N	N		N	797	4	2	0.50	43542173	54543	7.00	812	812	792	1030	556	793	798.31	0.69	0	-19622	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	418	-1.89	1.04	12	0.10	-422.00	769.00	2433	20230116	-67.24	605	20230714	31.74	2433	-67.24	20230116	605	31.74	20230714	1471	-45.82	20230510	341	133.72	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
9	20230731	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	801	8	2	1.01	860470	1070	0.14	812	812	801	1030	556	793	804.18	0.69	0	-1908	847	819	788	760	729	834	775	262	237	500	530	1	1	52470040	420	-1.90	1.04	12	0.00	-422.00	769.00	2433	20230116	-67.08	605	20230714	32.40	2433	-67.08	20230116	605	32.40	20230714	1471	-45.55	20230510	341	134.90	20230329	0.00	N	019570	500	262 억		363355	N	N	0	N	00	N
10	20230728	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	793	27	2	3.52	620128828	778394	141.26	759	816	757	995	537	766	796.68	0.56	0	67592	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	416	-1.88	1.03	12	1.48	-422.00	769.00	2433	20230116	-67.41	605	20230714	31.07	2433	-67.41	20230116	605	31.07	20230714	1471	-46.09	20230510	341	132.55	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
11	20230728	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	793	27	2	3.52	604275527	758369	137.63	759	816	757	995	537	766	796.81	0.56	0	65803	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	416	-1.88	1.03	12	1.45	-422.00	769.00	2433	20230116	-67.41	605	20230714	31.07	2433	-67.41	20230116	605	31.07	20230714	1471	-46.09	20230510	341	132.55	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
12	20230728	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	794	28	2	3.66	554706294	695571	126.23	759	816	757	995	537	766	797.48	0.56	0	70211	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	417	-1.88	1.03	12	1.33	-422.00	769.00	2433	20230116	-67.37	605	20230714	31.24	2433	-67.37	20230116	605	31.24	20230714	1471	-46.02	20230510	341	132.84	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
13	20230728	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	793	27	2	3.52	545654118	684155	124.16	759	816	757	995	537	766	797.56	0.56	0	71202	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	416	-1.88	1.03	12	1.30	-422.00	769.00	2433	20230116	-67.41	605	20230714	31.07	2433	-67.41	20230116	605	31.07	20230714	1471	-46.09	20230510	341	132.55	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
14	20230728	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	802	36	2	4.70	371819180	468227	84.97	759	810	757	995	537	766	794.10	0.56	0	8629	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	421	-1.90	1.04	12	0.89	-422.00	769.00	2433	20230116	-67.04	605	20230714	32.56	2433	-67.04	20230116	605	32.56	20230714	1471	-45.48	20230510	341	135.19	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
15	20230728	110333	57	100.00	KOSDAQ		금융	N	N	N	N		N	794	28	2	3.66	309028757	389858	70.75	759	810	757	995	537	766	792.67	0.56	0	-4444	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	417	-1.88	1.03	12	0.74	-422.00	769.00	2433	20230116	-67.37	605	20230714	31.24	2433	-67.37	20230116	605	31.24	20230714	1471	-46.02	20230510	341	132.84	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
16	20230728	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	809	43	2	5.61	156115217	197833	35.90	759	810	757	995	537	766	789.13	0.56	0	-2089	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	424	-1.92	1.05	12	0.38	-422.00	769.00	2433	20230116	-66.75	605	20230714	33.72	2433	-66.75	20230116	605	33.72	20230714	1471	-45.00	20230510	341	137.24	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
17	20230728	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	0	3	0.00	3669809	4828	0.88	759	766	757	995	537	766	760.11	0.56	0	-2001	822	794	773	745	724	783	734	262	229	500	520	1	1	52470040	402	-1.82	1.00	12	0.01	-422.00	769.00	2433	20230116	-68.52	605	20230714	26.61	2433	-68.52	20230116	605	26.61	20230714	1471	-47.93	20230510	341	124.63	20230329	0.00	N	019570	500	262 억		295763	N	N	0	N	00	N
18	20230727	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	-21	5	-2.67	428735749	551035	49.95	787	801	752	1023	551	787	778.08	0.56	96648	4006	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	402	-1.82	1.00	12	1.05	-422.00	769.00	2433	20230116	-68.52	605	20230714	26.61	2433	-68.52	20230116	605	26.61	20230714	1471	-47.93	20230510	341	124.63	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
19	20230727	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	773	-14	5	-1.78	399208818	512554	46.46	787	801	752	1023	551	787	778.86	0.56	96648	3499	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	406	-1.83	1.01	12	0.98	-422.00	769.00	2433	20230116	-68.23	605	20230714	27.77	2433	-68.23	20230116	605	27.77	20230714	1471	-47.45	20230510	341	126.69	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
20	20230727	140328	57	100.00	KOSDAQ		금융	N	N	N	N		N	763	-24	5	-3.05	314882025	401848	36.43	787	801	760	1023	551	787	783.58	0.56	96648	25713	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	400	-1.81	0.99	12	0.77	-422.00	769.00	2433	20230116	-68.64	605	20230714	26.12	2433	-68.64	20230116	605	26.12	20230714	1471	-48.13	20230510	341	123.75	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
21	20230727	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	770	-17	5	-2.16	273942302	348339	31.58	787	801	770	1023	551	787	786.42	0.56	96648	39210	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	404	-1.82	1.00	12	0.66	-422.00	769.00	2433	20230116	-68.35	605	20230714	27.27	2433	-68.35	20230116	605	27.27	20230714	1471	-47.65	20230510	341	125.81	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
22	20230727	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	791	4	2	0.51	203189452	257732	23.36	787	801	775	1023	551	787	788.37	0.56	96648	38234	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	415	-1.87	1.03	12	0.49	-422.00	769.00	2433	20230116	-67.49	605	20230714	30.74	2433	-67.49	20230116	605	30.74	20230714	1471	-46.23	20230510	341	131.96	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
23	20230727	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	794	7	2	0.89	175820269	223226	20.24	787	801	775	1023	551	787	787.63	0.56	96648	42801	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	417	-1.88	1.03	12	0.43	-422.00	769.00	2433	20230116	-67.37	605	20230714	31.24	2433	-67.37	20230116	605	31.24	20230714	1471	-46.02	20230510	341	132.84	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
24	20230727	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	784	-3	5	-0.38	132071210	168039	15.23	787	801	775	1023	551	787	785.96	0.56	96648	26387	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	411	-1.86	1.02	12	0.32	-422.00	769.00	2433	20230116	-67.78	605	20230714	29.59	2433	-67.78	20230116	605	29.59	20230714	1471	-46.70	20230510	341	129.91	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
25	20230727	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	796	9	2	1.14	8040337	10274	0.93	787	796	775	1023	551	787	782.59	0.56	96648	4422	849	817	776	744	703	797	724	262	236	500	530	1	1	52470040	418	-1.89	1.04	12	0.02	-422.00	769.00	2433	20230116	-67.28	605	20230714	31.57	2433	-67.28	20230116	605	31.57	20230714	1471	-45.89	20230510	341	133.43	20230329	0.00	N	019570	500	262 억		293164	N	N	0	N	00	N
26	20230726	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	787	30	2	3.96	852088869	1102480	134.26	800	808	735	984	530	757	772.87	0.37	0	96148	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	413	-1.86	1.02	12	2.10	-422.00	769.00	2433	20230116	-67.65	605	20230714	30.08	2433	-67.65	20230116	605	30.08	20230714	1471	-46.50	20230510	341	130.79	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
27	20230726	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	806	49	2	6.47	701542108	915011	111.43	800	808	735	984	530	757	766.70	0.37	0	134978	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	423	-1.91	1.05	12	1.74	-422.00	769.00	2433	20230116	-66.87	605	20230714	33.22	2433	-66.87	20230116	605	33.22	20230714	1471	-45.21	20230510	341	136.36	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
28	20230726	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	750	-7	5	-0.92	433931824	575666	70.11	800	800	735	984	530	757	753.79	0.37	0	33283	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	394	-1.78	0.98	12	1.10	-422.00	769.00	2433	20230116	-69.17	605	20230714	23.97	2433	-69.17	20230116	605	23.97	20230714	1471	-49.01	20230510	341	119.94	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
29	20230726	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	745	-12	5	-1.59	386410134	512320	62.39	800	800	735	984	530	757	754.24	0.37	0	9893	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	391	-1.77	0.97	12	0.98	-422.00	769.00	2433	20230116	-69.38	605	20230714	23.14	2433	-69.38	20230116	605	23.14	20230714	1471	-49.35	20230510	341	118.48	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
30	20230726	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	761	4	2	0.53	356880869	472942	57.60	800	800	735	984	530	757	754.60	0.37	0	11989	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	399	-1.80	0.99	12	0.90	-422.00	769.00	2433	20230116	-68.72	605	20230714	25.79	2433	-68.72	20230116	605	25.79	20230714	1471	-48.27	20230510	341	123.17	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
31	20230726	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	757	0	3	0.00	326318507	432449	52.66	800	800	735	984	530	757	754.58	0.37	0	21839	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	397	-1.79	0.98	12	0.82	-422.00	769.00	2433	20230116	-68.89	605	20230714	25.12	2433	-68.89	20230116	605	25.12	20230714	1471	-48.54	20230510	341	121.99	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
32	20230726	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	746	-11	5	-1.45	240123038	316220	38.51	800	800	740	984	530	757	759.35	0.37	0	29202	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	391	-1.77	0.97	12	0.60	-422.00	769.00	2433	20230116	-69.34	605	20230714	23.31	2433	-69.34	20230116	605	23.31	20230714	1471	-49.29	20230510	341	118.77	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
33	20230726	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	783	26	2	3.43	20961270	26658	3.25	800	800	757	984	530	757	786.30	0.37	0	-2401	833	794	756	717	679	814	737	262	227	500	510	1	1	52470040	411	-1.86	1.02	12	0.05	-422.00	769.00	2433	20230116	-67.82	605	20230714	29.42	2433	-67.82	20230116	605	29.42	20230714	1471	-46.77	20230510	341	129.62	20230329	0.00	N	019570	500	262 억		196516	N	N	0	N	00	N
34	20230725	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	757	25	2	3.42	627102912	821113	69.18	732	795	718	951	513	732	763.72	0.31	0	31462	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	397	-1.79	0.98	12	1.56	-422.00	769.00	2433	20230116	-68.89	605	20230714	25.12	2433	-68.89	20230116	605	25.12	20230714	1471	-48.54	20230510	341	121.99	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
35	20230725	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	770	38	2	5.19	607094516	794816	66.96	732	795	718	951	513	732	763.82	0.31	0	27435	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	404	-1.82	1.00	12	1.51	-422.00	769.00	2433	20230116	-68.35	605	20230714	27.27	2433	-68.35	20230116	605	27.27	20230714	1471	-47.65	20230510	341	125.81	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
36	20230725	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	757	25	2	3.42	566359820	741644	62.48	732	795	718	951	513	732	763.65	0.31	0	26312	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	397	-1.79	0.98	12	1.41	-422.00	769.00	2433	20230116	-68.89	605	20230714	25.12	2433	-68.89	20230116	605	25.12	20230714	1471	-48.54	20230510	341	121.99	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
37	20230725	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	751	19	2	2.60	543731967	711574	59.95	732	795	718	951	513	732	764.13	0.31	0	27856	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	394	-1.78	0.98	12	1.36	-422.00	769.00	2433	20230116	-69.13	605	20230714	24.13	2433	-69.13	20230116	605	24.13	20230714	1471	-48.95	20230510	341	120.23	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
38	20230725	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	751	19	2	2.60	522023220	682649	57.51	732	795	718	951	513	732	764.70	0.31	0	29475	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	394	-1.78	0.98	12	1.30	-422.00	769.00	2433	20230116	-69.13	605	20230714	24.13	2433	-69.13	20230116	605	24.13	20230714	1471	-48.95	20230510	341	120.23	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
39	20230725	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	751	19	2	2.60	490840549	641314	54.03	732	795	718	951	513	732	765.37	0.31	0	30517	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	394	-1.78	0.98	12	1.22	-422.00	769.00	2433	20230116	-69.13	605	20230714	24.13	2433	-69.13	20230116	605	24.13	20230714	1471	-48.95	20230510	341	120.23	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
40	20230725	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	786	54	2	7.38	319479975	419782	35.37	732	795	718	951	513	732	761.06	0.31	0	-2887	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	412	-1.86	1.02	12	0.80	-422.00	769.00	2433	20230116	-67.69	605	20230714	29.92	2433	-67.69	20230116	605	29.92	20230714	1471	-46.57	20230510	341	130.50	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
41	20230725	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	728	-4	5	-0.55	3169842	4348	0.37	732	732	728	951	513	732	729.03	0.31	0	0	854	792	756	694	658	775	677	262	219	500	490	1	1	52470040	382	-1.73	0.95	12	0.01	-422.00	769.00	2433	20230116	-70.08	605	20230714	20.33	2433	-70.08	20230116	605	20.33	20230714	1471	-50.51	20230510	341	113.49	20230329	0.00	N	019570	500	262 억		163423	N	N	0	N	00	N
42	20230724	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	732	-38	5	-4.94	923399698	1186931	136.19	770	818	720	1001	539	770	778.09	0.42	0	-58964	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	384	-1.73	0.95	12	2.26	-422.00	769.00	2433	20230116	-69.91	605	20230714	20.99	2433	-69.91	20230116	605	20.99	20230714	1471	-50.24	20230510	341	114.66	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
43	20230724	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	729	-41	5	-5.32	904299346	1160798	133.19	770	818	720	1001	539	770	779.03	0.42	0	-58964	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	383	-1.73	0.95	12	2.21	-422.00	769.00	2433	20230116	-70.04	605	20230714	20.50	2433	-70.04	20230116	605	20.50	20230714	1471	-50.44	20230510	341	113.78	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
44	20230724	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	728	-42	5	-5.45	873186512	1118200	128.30	770	818	720	1001	539	770	780.89	0.42	0	-60567	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	382	-1.73	0.95	12	2.13	-422.00	769.00	2433	20230116	-70.08	605	20230714	20.33	2433	-70.08	20230116	605	20.33	20230714	1471	-50.51	20230510	341	113.49	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
45	20230724	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	740	-30	5	-3.90	853750754	1091588	125.25	770	818	720	1001	539	770	782.12	0.42	0	-54525	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	388	-1.75	0.96	12	2.08	-422.00	769.00	2433	20230116	-69.58	605	20230714	22.31	2433	-69.58	20230116	605	22.31	20230714	1471	-49.69	20230510	341	117.01	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
46	20230724	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	731	-39	5	-5.06	790557311	1005936	115.42	770	818	720	1001	539	770	785.89	0.42	0	-53228	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	384	-1.73	0.95	12	1.92	-422.00	769.00	2433	20230116	-69.95	605	20230714	20.83	2433	-69.95	20230116	605	20.83	20230714	1471	-50.31	20230510	341	114.37	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
47	20230724	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	748	-22	5	-2.86	735800156	931800	106.91	770	818	720	1001	539	770	789.65	0.42	0	-37723	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	392	-1.77	0.97	12	1.78	-422.00	769.00	2433	20230116	-69.26	605	20230714	23.64	2433	-69.26	20230116	605	23.64	20230714	1471	-49.15	20230510	341	119.35	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
48	20230724	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	792	22	2	2.86	533295367	667671	76.61	770	818	767	1001	539	770	798.74	0.42	0	-10775	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	416	-1.88	1.03	12	1.27	-422.00	769.00	2433	20230116	-67.45	605	20230714	30.91	2433	-67.45	20230116	605	30.91	20230714	1471	-46.16	20230510	341	132.26	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
49	20230724	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	780	10	2	1.30	9849829	12775	1.47	770	791	768	1001	539	770	771.02	0.42	0	50	830	800	770	740	710	815	755	262	231	500	520	1	1	52470040	409	-1.85	1.01	12	0.02	-422.00	769.00	2433	20230116	-67.94	605	20230714	28.93	2433	-67.94	20230116	605	28.93	20230714	1471	-46.97	20230510	341	128.74	20230329	0.00	N	019570	500	262 억		222387	N	N	0	N	00	N
50	20230721	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	770	18	2	2.39	669575632	871343	124.71	752	800	740	977	527	752	768.44	0.32	0	72156	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	404	-1.82	1.00	12	1.66	-422.00	769.00	2433	20230116	-68.35	605	20230714	27.27	2433	-68.35	20230116	605	27.27	20230714	1471	-47.65	20230510	341	125.81	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
51	20230721	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	775	23	2	3.06	627399883	817485	117.00	752	800	740	977	527	752	767.48	0.32	0	48812	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	407	-1.84	1.01	12	1.56	-422.00	769.00	2433	20230116	-68.15	605	20230714	28.10	2433	-68.15	20230116	605	28.10	20230714	1471	-47.31	20230510	341	127.27	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
52	20230721	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	770	18	2	2.39	527294470	686540	98.26	752	800	740	977	527	752	768.05	0.32	0	47109	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	404	-1.82	1.00	12	1.31	-422.00	769.00	2433	20230116	-68.35	605	20230714	27.27	2433	-68.35	20230116	605	27.27	20230714	1471	-47.65	20230510	341	125.81	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
53	20230721	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	755	3	2	0.40	294289203	386508	55.32	752	783	740	977	527	752	761.41	0.32	0	57984	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	396	-1.79	0.98	12	0.74	-422.00	769.00	2433	20230116	-68.97	605	20230714	24.79	2433	-68.97	20230116	605	24.79	20230714	1471	-48.67	20230510	341	121.41	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
54	20230721	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	17	2	2.26	263166006	345699	49.48	752	783	740	977	527	752	761.26	0.32	0	62287	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	403	-1.82	1.00	12	0.66	-422.00	769.00	2433	20230116	-68.39	605	20230714	27.11	2433	-68.39	20230116	605	27.11	20230714	1471	-47.72	20230510	341	125.51	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
55	20230721	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	761	9	2	1.20	182048864	240183	34.37	752	783	740	977	527	752	757.96	0.32	0	60815	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	399	-1.80	0.99	12	0.46	-422.00	769.00	2433	20230116	-68.72	605	20230714	25.79	2433	-68.72	20230116	605	25.79	20230714	1471	-48.27	20230510	341	123.17	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
56	20230721	100325	57	100.00	KOSDAQ		금융	N	N	N	N		N	760	8	2	1.06	134392767	177014	25.33	752	783	740	977	527	752	759.22	0.32	0	33031	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	399	-1.80	0.99	12	0.34	-422.00	769.00	2433	20230116	-68.76	605	20230714	25.62	2433	-68.76	20230116	605	25.62	20230714	1471	-48.33	20230510	341	122.87	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
57	20230721	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	756	4	2	0.53	4776585	6274	0.90	752	774	752	977	527	752	761.33	0.32	0	-1118	809	780	750	721	691	765	706	262	225	500	510	1	1	52470040	397	-1.79	0.98	12	0.01	-422.00	769.00	2433	20230116	-68.93	605	20230714	24.96	2433	-68.93	20230116	605	24.96	20230714	1471	-48.61	20230510	341	121.70	20230329	0.00	N	019570	500	262 억		167751	N	N	0	N	00	N
58	20230720	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	752	-25	5	-3.22	521297420	698716	21.51	775	779	720	1010	544	777	746.08	0.43	0	-77600	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	395	-1.78	0.98	12	1.33	-422.00	769.00	2433	20230116	-69.09	605	20230714	24.30	2433	-69.09	20230116	605	24.30	20230714	1471	-48.88	20230510	341	120.53	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
59	20230720	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	750	-27	5	-3.47	496890515	666220	20.51	775	779	720	1010	544	777	745.84	0.43	0	-78787	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	394	-1.78	0.98	12	1.27	-422.00	769.00	2433	20230116	-69.17	605	20230714	23.97	2433	-69.17	20230116	605	23.97	20230714	1471	-49.01	20230510	341	119.94	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
60	20230720	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	734	-43	5	-5.53	470411346	630632	19.41	775	779	720	1010	544	777	745.94	0.43	0	-78198	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	385	-1.74	0.95	12	1.20	-422.00	769.00	2433	20230116	-69.83	605	20230714	21.32	2433	-69.83	20230116	605	21.32	20230714	1471	-50.10	20230510	341	115.25	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
61	20230720	130321	57	100.00	KOSDAQ		금융	N	N	N	N		N	734	-43	5	-5.53	398154790	531519	16.36	775	779	729	1010	544	777	749.09	0.43	0	-64536	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	385	-1.74	0.95	12	1.01	-422.00	769.00	2433	20230116	-69.83	605	20230714	21.32	2433	-69.83	20230116	605	21.32	20230714	1471	-50.10	20230510	341	115.25	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
62	20230720	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	740	-37	5	-4.76	343736320	457745	14.09	775	779	729	1010	544	777	750.93	0.43	0	-62736	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	388	-1.75	0.96	12	0.87	-422.00	769.00	2433	20230116	-69.58	605	20230714	22.31	2433	-69.58	20230116	605	22.31	20230714	1471	-49.69	20230510	341	117.01	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
63	20230720	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	755	-22	5	-2.83	239809827	316532	9.74	775	779	736	1010	544	777	757.62	0.43	0	-50155	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	396	-1.79	0.98	12	0.60	-422.00	769.00	2433	20230116	-68.97	605	20230714	24.79	2433	-68.97	20230116	605	24.79	20230714	1471	-48.67	20230510	341	121.41	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
64	20230720	100320	57	100.00	KOSDAQ		금융	N	N	N	N		N	752	-25	5	-3.22	167942824	220562	6.79	775	779	751	1010	544	777	761.43	0.43	0	-50753	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	395	-1.78	0.98	12	0.42	-422.00	769.00	2433	20230116	-69.09	605	20230714	24.30	2433	-69.09	20230116	605	24.30	20230714	1471	-48.88	20230510	341	120.53	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
65	20230720	090319	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	-8	5	-1.03	21443385	27732	0.85	775	779	769	1010	544	777	773.24	0.43	0	-12446	904	840	779	715	654	872	747	262	233	500	520	1	1	52470040	403	-1.82	1.00	12	0.05	-422.00	769.00	2433	20230116	-68.39	605	20230714	27.11	2433	-68.39	20230116	605	27.11	20230714	1471	-47.72	20230510	341	125.51	20230329	0.00	N	019570	500	262 억		225762	N	N	0	N	00	N
66	20230719	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	777	59	2	8.22	2538943394	3241929	35.39	718	843	718	933	503	718	783.18	0.40	0	10682	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	408	-1.84	1.01	12	6.18	-422.00	769.00	2433	20230116	-68.06	605	20230714	28.43	2433	-68.06	20230116	605	28.43	20230714	1471	-47.18	20230510	341	127.86	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
67	20230719	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	51	2	7.10	2471836069	3155603	34.44	718	843	718	933	503	718	783.32	0.40	0	5985	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	403	-1.82	1.00	12	6.01	-422.00	769.00	2433	20230116	-68.39	605	20230714	27.11	2433	-68.39	20230116	605	27.11	20230714	1471	-47.72	20230510	341	125.51	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
68	20230719	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	772	54	2	7.52	2374925512	3030273	33.08	718	843	718	933	503	718	783.73	0.40	0	-18361	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	405	-1.83	1.00	12	5.78	-422.00	769.00	2433	20230116	-68.27	605	20230714	27.60	2433	-68.27	20230116	605	27.60	20230714	1471	-47.52	20230510	341	126.39	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
69	20230719	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	775	57	2	7.94	2291522259	2921315	31.89	718	843	718	933	503	718	784.41	0.40	0	-30111	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	407	-1.84	1.01	12	5.57	-422.00	769.00	2433	20230116	-68.15	605	20230714	28.10	2433	-68.15	20230116	605	28.10	20230714	1471	-47.31	20230510	341	127.27	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
70	20230719	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	772	54	2	7.52	2200478257	2803597	30.60	718	843	718	933	503	718	784.88	0.40	0	-38987	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	405	-1.83	1.00	12	5.34	-422.00	769.00	2433	20230116	-68.27	605	20230714	27.60	2433	-68.27	20230116	605	27.60	20230714	1471	-47.52	20230510	341	126.39	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
71	20230719	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	48	2	6.69	2016491177	2567806	28.03	718	843	718	933	503	718	785.30	0.40	0	-80431	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	402	-1.82	1.00	12	4.89	-422.00	769.00	2433	20230116	-68.52	605	20230714	26.61	2433	-68.52	20230116	605	26.61	20230714	1471	-47.93	20230510	341	124.63	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
72	20230719	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	764	46	2	6.41	1773089650	2252474	24.59	718	843	718	933	503	718	787.17	0.40	0	-83520	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	401	-1.81	0.99	12	4.29	-422.00	769.00	2433	20230116	-68.60	605	20230714	26.28	2433	-68.60	20230116	605	26.28	20230714	1471	-48.06	20230510	341	124.05	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
73	20230719	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	753	35	2	4.87	62332701	84909	0.93	718	762	718	933	503	718	734.11	0.40	0	24743	913	815	730	632	547	864	681	262	215	500	480	1	1	52470040	395	-1.78	0.98	12	0.16	-422.00	769.00	2433	20230116	-69.05	605	20230714	24.46	2433	-69.05	20230116	605	24.46	20230714	1471	-48.81	20230510	341	120.82	20230329	0.00	N	019570	500	262 억		211848	N	N	0	N	00	N
74	20230718	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	718	58	2	8.79	6767612967	9088223	3119.05	660	828	645	858	462	660	744.66	0.74	0	-120512	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	377	-1.70	0.93	12	17.32	-422.00	769.00	2433	20230116	-70.49	605	20230714	18.68	2433	-70.49	20230116	605	18.68	20230714	1471	-51.19	20230510	341	110.56	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
75	20230718	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	70	2	10.61	6599700519	8854461	3038.82	660	828	645	858	462	660	745.35	0.74	0	-177468	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	383	-1.73	0.95	12	16.88	-422.00	769.00	2433	20230116	-70.00	605	20230714	20.66	2433	-70.00	20230116	605	20.66	20230714	1471	-50.37	20230510	341	114.08	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
76	20230718	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	787	127	2	19.24	5679894115	7637086	2621.02	660	828	645	858	462	660	743.73	0.74	0	-279893	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	413	-1.86	1.02	12	14.56	-422.00	769.00	2433	20230116	-67.65	605	20230714	30.08	2433	-67.65	20230116	605	30.08	20230714	1471	-46.50	20230510	341	130.79	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
77	20230718	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	718	58	2	8.79	3140462431	4413135	1514.57	660	760	645	858	462	660	711.62	0.74	0	-173348	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	377	-1.70	0.93	12	8.41	-422.00	769.00	2433	20230116	-70.49	605	20230714	18.68	2433	-70.49	20230116	605	18.68	20230714	1471	-51.19	20230510	341	110.56	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
78	20230718	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	707	47	2	7.12	2518184950	3552863	1219.33	660	760	645	858	462	660	708.78	0.74	0	-190601	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	371	-1.68	0.92	12	6.77	-422.00	769.00	2433	20230116	-70.94	605	20230714	16.86	2433	-70.94	20230116	605	16.86	20230714	1471	-51.94	20230510	341	107.33	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
79	20230718	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	704	44	2	6.67	885901402	1289780	442.65	660	707	645	858	462	660	686.86	0.74	0	-152790	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	369	-1.67	0.92	12	2.46	-422.00	769.00	2433	20230116	-71.06	605	20230714	16.36	2433	-71.06	20230116	605	16.36	20230714	1471	-52.14	20230510	341	106.45	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
80	20230718	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	696	36	2	5.45	277783186	411462	141.21	660	705	645	858	462	660	675.11	0.74	0	16398	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	365	-1.65	0.91	12	0.78	-422.00	769.00	2433	20230116	-71.39	605	20230714	15.04	2433	-71.39	20230116	605	15.04	20230714	1471	-52.69	20230510	341	104.11	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
81	20230718	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	650	-10	5	-1.52	8792062	13472	4.62	660	660	650	858	462	660	652.62	0.74	0	7217	685	672	647	634	609	679	641	262	198	500	440	1	1	52470040	341	-1.54	0.85	12	0.03	-422.00	769.00	2433	20230116	-73.28	605	20230714	7.44	2433	-73.28	20230116	605	7.44	20230714	1471	-55.81	20230510	341	90.62	20230329	0.00	N	019570	500	262 억		388411	N	N	0	N	00	N
82	20230717	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	660	20	2	3.12	187864015	291356	72.00	640	660	622	832	448	640	644.72	0.65	0	48869	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	346	-1.56	0.86	12	0.56	-422.00	769.00	2433	20230116	-72.87	605	20230714	9.09	2433	-72.87	20230116	605	9.09	20230714	1471	-55.13	20230510	341	93.55	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
83	20230717	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	12	2	1.88	143465003	223810	55.31	640	660	622	832	448	640	641.01	0.65	0	42394	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	342	-1.55	0.85	12	0.43	-422.00	769.00	2433	20230116	-73.20	605	20230714	7.77	2433	-73.20	20230116	605	7.77	20230714	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
84	20230717	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	647	7	2	1.09	121252707	189931	46.93	640	655	622	832	448	640	638.40	0.65	0	18954	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	339	-1.53	0.84	12	0.36	-422.00	769.00	2433	20230116	-73.41	605	20230714	6.94	2433	-73.41	20230116	605	6.94	20230714	1471	-56.02	20230510	341	89.74	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
85	20230717	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	642	2	2	0.31	109599465	171913	42.48	640	655	622	832	448	640	637.53	0.65	0	21895	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	337	-1.52	0.83	12	0.33	-422.00	769.00	2433	20230116	-73.61	605	20230714	6.12	2433	-73.61	20230116	605	6.12	20230714	1471	-56.36	20230510	341	88.27	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
86	20230717	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	640	0	3	0.00	76308326	120609	29.80	640	648	622	832	448	640	632.69	0.65	0	4511	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	336	-1.52	0.83	12	0.23	-422.00	769.00	2433	20230116	-73.70	605	20230714	5.79	2433	-73.70	20230116	605	5.79	20230714	1471	-56.49	20230510	341	87.68	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
87	20230717	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	637	-3	5	-0.47	66147091	104699	25.87	640	648	622	832	448	640	631.78	0.65	0	4178	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	334	-1.51	0.83	12	0.20	-422.00	769.00	2433	20230116	-73.82	605	20230714	5.29	2433	-73.82	20230116	605	5.29	20230714	1471	-56.70	20230510	341	86.80	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
88	20230717	100320	57	100.00	KOSDAQ		금융	N	N	N	N		N	631	-9	5	-1.41	50446150	79990	19.77	640	646	622	832	448	640	630.66	0.65	0	8530	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	331	-1.50	0.82	12	0.15	-422.00	769.00	2433	20230116	-74.06	605	20230714	4.30	2433	-74.06	20230116	605	4.30	20230714	1471	-57.10	20230510	341	85.04	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
89	20230717	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	645	5	2	0.78	3456729	5387	1.33	640	646	639	832	448	640	641.68	0.65	0	-1511	674	657	631	614	588	665	622	262	192	500	430	1	1	52470040	338	-1.53	0.84	12	0.01	-422.00	769.00	2433	20230116	-73.49	605	20230714	6.61	2433	-73.49	20230116	605	6.61	20230714	1471	-56.15	20230510	341	89.15	20230329	0.00	N	019570	500	262 억		338876	N	N	0	N	00	N
90	20230714	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	640	21	2	3.39	249601138	400273	64.97	619	648	605	804	434	619	623.58	0.67	0	-15737	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	336	-1.52	0.83	12	0.76	-422.00	769.00	2433	20230116	-73.70	605	20230714	5.79	2433	-73.70	20230116	605	5.79	20230714	1471	-56.49	20230510	341	87.68	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
91	20230714	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	637	18	2	2.91	235939464	378863	61.50	619	648	605	804	434	619	622.76	0.67	0	-21358	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	334	-1.51	0.83	12	0.72	-422.00	769.00	2433	20230116	-73.82	605	20230714	5.29	2433	-73.82	20230116	605	5.29	20230714	1471	-56.70	20230510	341	86.80	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
92	20230714	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	636	17	2	2.75	220980898	355272	57.67	619	648	605	804	434	619	622.00	0.67	0	-24322	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	334	-1.51	0.83	12	0.68	-422.00	769.00	2433	20230116	-73.86	605	20230714	5.12	2433	-73.86	20230116	605	5.12	20230714	1471	-56.76	20230510	341	86.51	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
93	20230714	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	634	15	2	2.42	204312328	328893	53.39	619	648	605	804	434	619	621.21	0.67	0	-25950	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	333	-1.50	0.82	12	0.63	-422.00	769.00	2433	20230116	-73.94	605	20230714	4.79	2433	-73.94	20230116	605	4.79	20230714	1471	-56.90	20230510	341	85.92	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
94	20230714	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	623	4	2	0.65	151903781	246736	40.05	619	639	605	804	434	619	615.65	0.67	0	-20484	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	327	-1.48	0.81	12	0.47	-422.00	769.00	2433	20230116	-74.39	605	20230714	2.98	2433	-74.39	20230116	605	2.98	20230714	1471	-57.65	20230510	341	82.70	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
95	20230714	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	-6	5	-0.97	98814470	161476	26.21	619	639	605	804	434	619	611.95	0.67	0	-26399	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	322	-1.45	0.80	12	0.31	-422.00	769.00	2433	20230116	-74.80	605	20230714	1.32	2433	-74.80	20230116	605	1.32	20230714	1471	-58.33	20230510	341	79.77	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
96	20230714	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	615	-4	5	-0.65	86592921	141543	22.98	619	639	605	804	434	619	611.78	0.67	0	-27317	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	323	-1.46	0.80	12	0.27	-422.00	769.00	2433	20230116	-74.72	605	20230714	1.65	2433	-74.72	20230116	605	1.65	20230714	1471	-58.19	20230510	341	80.35	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
97	20230714	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	2	2	0.32	2931491	4723	0.77	619	625	619	804	434	619	620.68	0.67	0	-3871	685	651	630	596	575	641	586	262	185	500	420	1	1	52470040	326	-1.47	0.81	12	0.01	-422.00	769.00	2433	20230116	-74.48	609	20230713	1.97	2433	-74.48	20230116	609	1.97	20230713	1471	-57.78	20230510	341	82.11	20230329	0.00	N	019570	500	262 억		349570	N	N	0	N	00	N
98	20230713	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	-15	5	-2.37	390363760	616026	94.14	643	664	609	824	444	634	633.68	0.55	0	72252	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	325	-1.47	0.80	12	1.17	-422.00	769.00	2433	20230116	-74.56	609	20230713	1.64	2433	-74.56	20230116	609	1.64	20230713	1471	-57.92	20230510	341	81.52	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
99	20230713	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	-16	5	-2.52	337259244	529563	80.93	643	664	609	824	444	634	636.86	0.55	0	66150	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	324	-1.46	0.80	12	1.01	-422.00	769.00	2433	20230116	-74.60	609	20230713	1.48	2433	-74.60	20230116	609	1.48	20230713	1471	-57.99	20230510	341	81.23	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
100	20230713	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	-13	5	-2.05	314215105	492327	75.24	643	664	609	824	444	634	638.22	0.55	0	67658	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	326	-1.47	0.81	12	0.94	-422.00	769.00	2433	20230116	-74.48	609	20230713	1.97	2433	-74.48	20230116	609	1.97	20230713	1471	-57.78	20230510	341	82.11	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
101	20230713	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	-7	5	-1.10	269610713	420658	64.29	643	664	609	824	444	634	640.93	0.55	0	96376	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	329	-1.49	0.82	12	0.80	-422.00	769.00	2433	20230116	-74.23	609	20230713	2.96	2433	-74.23	20230116	609	2.96	20230713	1471	-57.38	20230510	341	83.87	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
102	20230713	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	643	9	2	1.42	222969818	346906	53.01	643	664	609	824	444	634	642.74	0.55	0	114473	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	337	-1.52	0.84	12	0.66	-422.00	769.00	2433	20230116	-73.57	609	20230713	5.58	2433	-73.57	20230116	609	5.58	20230713	1471	-56.29	20230510	341	88.56	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
103	20230713	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	644	10	2	1.58	191519993	297874	45.52	643	664	609	824	444	634	642.96	0.55	0	85900	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	338	-1.53	0.84	12	0.57	-422.00	769.00	2433	20230116	-73.53	609	20230713	5.75	2433	-73.53	20230116	609	5.75	20230713	1471	-56.22	20230510	341	88.86	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
104	20230713	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	644	10	2	1.58	99507646	153710	23.49	643	664	636	824	444	634	647.37	0.55	0	38612	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	338	-1.53	0.84	12	0.29	-422.00	769.00	2433	20230116	-73.53	632	20230712	1.90	2433	-73.53	20230116	632	1.90	20230712	1471	-56.22	20230510	341	88.86	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
105	20230713	090253	57	100.00	KOSDAQ		금융	N	N	N	N		N	649	15	2	2.37	16366295	25219	3.85	643	654	643	824	444	634	648.97	0.55	0	-26	676	654	643	621	610	649	616	262	190	500	430	1	1	52470040	341	-1.54	0.84	12	0.05	-422.00	769.00	2433	20230116	-73.33	632	20230712	2.69	2433	-73.33	20230116	632	2.69	20230712	1471	-55.88	20230510	341	90.32	20230329	0.00	N	019570	500	262 억		287223	N	N	0	N	00	N
106	20230712	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	634	-16	5	-2.46	419091649	649028	196.50	665	665	632	845	455	650	645.72	0.58	0	-20156	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	333	-1.50	0.82	12	1.24	-422.00	769.00	2433	20230116	-73.94	632	20230712	0.32	2433	-73.94	20230116	632	0.32	20230712	1471	-56.90	20230510	341	85.92	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
107	20230712	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	645	-5	5	-0.77	373282136	578188	175.05	665	665	632	845	455	650	645.61	0.58	0	-12398	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	338	-1.53	0.84	12	1.10	-422.00	769.00	2433	20230116	-73.49	632	20230712	2.06	2433	-73.49	20230116	632	2.06	20230712	1471	-56.15	20230510	341	89.15	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
108	20230712	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	634	-16	5	-2.46	225654186	351892	106.54	665	665	632	845	455	650	641.26	0.58	0	-11229	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	333	-1.50	0.82	12	0.67	-422.00	769.00	2433	20230116	-73.94	632	20230712	0.32	2433	-73.94	20230116	632	0.32	20230712	1471	-56.90	20230510	341	85.92	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
109	20230712	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	638	-12	5	-1.85	210692693	328307	99.40	665	665	632	845	455	650	641.76	0.58	0	-11229	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	335	-1.51	0.83	12	0.63	-422.00	769.00	2433	20230116	-73.78	632	20230712	0.95	2433	-73.78	20230116	632	0.95	20230712	1471	-56.63	20230510	341	87.10	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
110	20230712	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	639	-11	5	-1.69	198181239	308657	93.45	665	665	632	845	455	650	642.08	0.58	0	-11229	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	335	-1.51	0.83	12	0.59	-422.00	769.00	2433	20230116	-73.74	632	20230712	1.11	2433	-73.74	20230116	632	1.11	20230712	1471	-56.56	20230510	341	87.39	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
111	20230712	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	632	-18	5	-2.77	182870921	284613	86.17	665	665	632	845	455	650	642.52	0.58	0	-13186	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	332	-1.50	0.82	12	0.54	-422.00	769.00	2433	20230116	-74.02	632	20230712	0.00	2433	-74.02	20230116	632	0.00	20230712	1471	-57.04	20230510	341	85.34	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
112	20230712	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	641	-9	5	-1.38	131336240	203779	61.70	665	665	632	845	455	650	644.50	0.58	0	-9530	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	336	-1.52	0.83	12	0.39	-422.00	769.00	2433	20230116	-73.65	632	20230712	1.42	2433	-73.65	20230116	632	1.42	20230712	1471	-56.42	20230510	341	87.98	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
113	20230712	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	9	2	1.38	3333654	5079	1.54	665	665	653	845	455	650	656.36	0.58	0	-2426	687	668	656	637	625	662	631	262	195	500	440	1	1	52470040	346	-1.56	0.86	12	0.01	-422.00	769.00	2433	20230116	-72.91	639	20230707	3.13	2433	-72.91	20230116	639	3.13	20230707	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		305266	N	N	0	N	00	N
114	20230711	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	650	-8	5	-1.22	214830673	328327	81.26	675	675	644	855	461	658	654.32	0.70	0	-64699	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	341	-1.54	0.85	12	0.63	-422.00	769.00	2433	20230116	-73.28	639	20230707	1.72	2433	-73.28	20230116	639	1.72	20230707	1471	-55.81	20230510	341	90.62	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
115	20230711	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	655	-3	5	-0.46	195458355	298562	73.89	675	675	644	855	461	658	654.67	0.70	0	-67677	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	344	-1.55	0.85	12	0.57	-422.00	769.00	2433	20230116	-73.08	639	20230707	2.50	2433	-73.08	20230116	639	2.50	20230707	1471	-55.47	20230510	341	92.08	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
116	20230711	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	657	-1	5	-0.15	178943065	273383	67.66	675	675	644	855	461	658	654.55	0.70	0	-67950	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	345	-1.56	0.85	12	0.52	-422.00	769.00	2433	20230116	-73.00	639	20230707	2.82	2433	-73.00	20230116	639	2.82	20230707	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
117	20230711	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	-6	5	-0.91	151884349	232008	57.42	675	675	644	855	461	658	654.65	0.70	0	-63574	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	342	-1.55	0.85	12	0.44	-422.00	769.00	2433	20230116	-73.20	639	20230707	2.03	2433	-73.20	20230116	639	2.03	20230707	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
118	20230711	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	-6	5	-0.91	133292061	203450	50.35	675	675	644	855	461	658	655.16	0.70	0	-63574	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	342	-1.55	0.85	12	0.39	-422.00	769.00	2433	20230116	-73.20	639	20230707	2.03	2433	-73.20	20230116	639	2.03	20230707	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
119	20230711	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	656	-2	5	-0.30	121370546	185152	45.82	675	675	644	855	461	658	655.52	0.70	0	-64895	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	344	-1.55	0.85	12	0.35	-422.00	769.00	2433	20230116	-73.04	639	20230707	2.66	2433	-73.04	20230116	639	2.66	20230707	1471	-55.40	20230510	341	92.38	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
120	20230711	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-5	5	-0.76	61002288	93003	23.02	675	675	644	855	461	658	655.92	0.70	0	-45711	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.18	-422.00	769.00	2433	20230116	-73.16	639	20230707	2.19	2433	-73.16	20230116	639	2.19	20230707	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
121	20230711	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-5	5	-0.76	5070506	7588	1.88	675	675	653	855	461	658	668.23	0.70	0	-5641	706	682	663	639	620	694	651	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.01	-422.00	769.00	2433	20230116	-73.16	639	20230707	2.19	2433	-73.16	20230116	639	2.19	20230707	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		368980	N	N	0	N	00	N
122	20230710	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	658	1	2	0.15	267039932	403325	135.99	655	687	644	854	460	657	662.10	0.54	0	84536	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	345	-1.56	0.86	12	0.77	-422.00	769.00	2433	20230116	-72.96	639	20230707	2.97	2433	-72.96	20230116	639	2.97	20230707	1471	-55.27	20230510	341	92.96	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
123	20230710	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	658	1	2	0.15	250821615	378515	127.62	655	687	644	854	460	657	662.65	0.54	0	84891	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	345	-1.56	0.86	12	0.72	-422.00	769.00	2433	20230116	-72.96	639	20230707	2.97	2433	-72.96	20230116	639	2.97	20230707	1471	-55.27	20230510	341	92.96	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
124	20230710	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	662	5	2	0.76	243749305	367776	124.00	655	687	644	854	460	657	662.77	0.54	0	85868	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	347	-1.57	0.86	12	0.70	-422.00	769.00	2433	20230116	-72.79	639	20230707	3.60	2433	-72.79	20230116	639	3.60	20230707	1471	-55.00	20230510	341	94.13	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
125	20230710	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	654	-3	5	-0.46	205012126	308790	104.11	655	687	644	854	460	657	663.92	0.54	0	63200	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	343	-1.55	0.85	12	0.59	-422.00	769.00	2433	20230116	-73.12	639	20230707	2.35	2433	-73.12	20230116	639	2.35	20230707	1471	-55.54	20230510	341	91.79	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
126	20230710	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	2	2	0.30	194266684	292404	98.59	655	687	644	854	460	657	664.38	0.54	0	62731	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	346	-1.56	0.86	12	0.56	-422.00	769.00	2433	20230116	-72.91	639	20230707	3.13	2433	-72.91	20230116	639	3.13	20230707	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
127	20230710	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	665	8	2	1.22	145715613	218886	73.80	655	687	644	854	460	657	665.71	0.54	0	48767	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	349	-1.58	0.86	12	0.42	-422.00	769.00	2433	20230116	-72.67	639	20230707	4.07	2433	-72.67	20230116	639	4.07	20230707	1471	-54.79	20230510	341	95.01	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
128	20230710	100311	57	100.00	KOSDAQ		금융	N	N	N	N		N	673	16	2	2.44	102312222	154069	51.95	655	687	644	854	460	657	664.07	0.54	0	50920	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	353	-1.59	0.88	12	0.29	-422.00	769.00	2433	20230116	-72.34	639	20230707	5.32	2433	-72.34	20230116	639	5.32	20230707	1471	-54.25	20230510	341	97.36	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
129	20230710	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	648	-9	5	-1.37	3367568	5161	1.74	655	655	645	854	460	657	652.50	0.54	0	-1246	689	673	656	640	623	664	631	262	197	500	440	1	1	52470040	340	-1.54	0.84	12	0.01	-422.00	769.00	2433	20230116	-73.37	639	20230707	1.41	2433	-73.37	20230116	639	1.41	20230707	1471	-55.95	20230510	341	90.03	20230329	0.00	N	019570	500	262 억		285429	N	N	0	N	00	N
130	20230707	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	657	-5	5	-0.76	192384003	295176	66.32	661	672	639	860	464	662	651.76	0.54	0	114	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	345	-1.56	0.85	12	0.56	-422.00	769.00	2433	20230116	-73.00	639	20230707	2.82	2433	-73.00	20230116	639	2.82	20230707	1471	-55.34	20230510	341	92.67	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
131	20230707	150308	57	100.00	KOSDAQ		금융	N	N	N	N		N	659	-3	5	-0.45	186281197	285882	64.23	661	672	639	860	464	662	651.60	0.54	0	1496	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	346	-1.56	0.86	12	0.54	-422.00	769.00	2433	20230116	-72.91	639	20230707	3.13	2433	-72.91	20230116	639	3.13	20230707	1471	-55.20	20230510	341	93.26	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
132	20230707	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	653	-9	5	-1.36	154998884	238042	53.48	661	672	639	860	464	662	651.14	0.54	0	17013	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	343	-1.55	0.85	12	0.45	-422.00	769.00	2433	20230116	-73.16	639	20230707	2.19	2433	-73.16	20230116	639	2.19	20230707	1471	-55.61	20230510	341	91.50	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
133	20230707	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	655	-7	5	-1.06	140441502	215730	48.47	661	672	639	860	464	662	651.01	0.54	0	17378	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	344	-1.55	0.85	12	0.41	-422.00	769.00	2433	20230116	-73.08	639	20230707	2.50	2433	-73.08	20230116	639	2.50	20230707	1471	-55.47	20230510	341	92.08	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
134	20230707	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	652	-10	5	-1.51	133290748	204773	46.01	661	672	639	860	464	662	650.92	0.54	0	16648	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	342	-1.55	0.85	12	0.39	-422.00	769.00	2433	20230116	-73.20	639	20230707	2.03	2433	-73.20	20230116	639	2.03	20230707	1471	-55.68	20230510	341	91.20	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
135	20230707	110310	57	100.00	KOSDAQ		금융	N	N	N	N		N	647	-15	5	-2.27	102732145	157606	35.41	661	672	639	860	464	662	651.83	0.54	0	2532	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	339	-1.53	0.84	12	0.30	-422.00	769.00	2433	20230116	-73.41	639	20230707	1.25	2433	-73.41	20230116	639	1.25	20230707	1471	-56.02	20230510	341	89.74	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
136	20230707	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	662	0	3	0.00	54407849	82970	18.64	661	672	649	860	464	662	655.75	0.54	0	9588	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	347	-1.57	0.86	12	0.16	-422.00	769.00	2433	20230116	-72.79	649	20230707	2.00	2433	-72.79	20230116	649	2.00	20230707	1471	-55.00	20230510	341	94.13	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
137	20230707	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	654	-8	5	-1.21	2392793	3633	0.82	661	661	654	860	464	662	658.63	0.54	0	-458	710	685	673	648	636	680	643	262	198	500	450	1	1	52470040	343	-1.55	0.85	12	0.01	-422.00	769.00	2433	20230116	-73.12	654	20230707	0.00	2433	-73.12	20230116	654	0.00	20230707	1471	-55.54	20230510	341	91.79	20230329	0.00	N	019570	500	262 억		285575	N	N	0	N	00	N
138	20230706	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	662	-34	5	-4.89	298807389	444715	133.23	698	698	661	904	488	696	671.91	0.69	0	-68359	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	347	-1.57	0.86	12	0.85	-422.00	769.00	2433	20230116	-72.79	661	20230706	0.15	2433	-72.79	20230116	661	0.15	20230706	1471	-55.00	20230510	341	94.13	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
139	20230706	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	663	-33	5	-4.74	281258005	418190	125.28	698	698	661	904	488	696	672.56	0.69	0	-71477	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	348	-1.57	0.86	12	0.80	-422.00	769.00	2433	20230116	-72.75	661	20230706	0.30	2433	-72.75	20230116	661	0.30	20230706	1471	-54.93	20230510	341	94.43	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
140	20230706	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	665	-31	5	-4.45	253116175	375778	112.58	698	698	661	904	488	696	673.58	0.69	0	-69536	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	349	-1.58	0.86	12	0.72	-422.00	769.00	2433	20230116	-72.67	661	20230706	0.61	2433	-72.67	20230116	661	0.61	20230706	1471	-54.79	20230510	341	95.01	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
141	20230706	130307	57	100.00	KOSDAQ		금융	N	N	N	N		N	667	-29	5	-4.17	216904719	321254	96.24	698	698	667	904	488	696	675.18	0.69	0	-60579	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	350	-1.58	0.87	12	0.61	-422.00	769.00	2433	20230116	-72.59	667	20230706	0.00	2433	-72.59	20230116	667	0.00	20230706	1471	-54.66	20230510	341	95.60	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
142	20230706	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	673	-23	5	-3.30	165626635	244799	73.34	698	698	670	904	488	696	676.58	0.69	0	-26020	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	353	-1.59	0.88	12	0.47	-422.00	769.00	2433	20230116	-72.34	670	20230706	0.45	2433	-72.34	20230116	670	0.45	20230706	1471	-54.25	20230510	341	97.36	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
143	20230706	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	673	-23	5	-3.30	133093612	196386	58.83	698	698	671	904	488	696	677.71	0.69	0	-1188	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	353	-1.59	0.88	12	0.37	-422.00	769.00	2433	20230116	-72.34	671	20230706	0.30	2433	-72.34	20230116	671	0.30	20230706	1471	-54.25	20230510	341	97.36	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
144	20230706	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	674	-22	5	-3.16	110387743	162755	48.76	698	698	671	904	488	696	678.24	0.69	0	12699	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	354	-1.60	0.88	12	0.31	-422.00	769.00	2433	20230116	-72.30	671	20230706	0.45	2433	-72.30	20230116	671	0.45	20230706	1471	-54.18	20230510	341	97.65	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
145	20230706	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	695	-1	5	-0.14	1885305	2705	0.81	698	698	695	904	488	696	696.97	0.69	0	-1440	728	712	703	687	678	707	682	262	208	500	470	1	1	52470040	365	-1.65	0.90	12	0.01	-422.00	769.00	2433	20230116	-71.43	681	20230630	2.06	2433	-71.43	20230116	681	2.06	20230630	1471	-52.75	20230510	341	103.81	20230329	0.00	N	019570	500	262 억		361587	N	N	0	N	00	N
146	20230705	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	696	-14	5	-1.97	233785155	333395	136.57	711	719	694	923	497	710	701.23	0.95	0	-133787	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	365	-1.65	0.91	12	0.64	-422.00	769.00	2433	20230116	-71.39	681	20230630	2.20	2433	-71.39	20230116	681	2.20	20230630	1471	-52.69	20230510	341	104.11	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
147	20230705	150306	57	100.00	KOSDAQ		금융	N	N	N	N		N	696	-14	5	-1.97	220204993	313865	128.57	711	719	695	923	497	710	701.59	0.95	0	-127463	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	365	-1.65	0.91	12	0.60	-422.00	769.00	2433	20230116	-71.39	681	20230630	2.20	2433	-71.39	20230116	681	2.20	20230630	1471	-52.69	20230510	341	104.11	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
148	20230705	140304	57	100.00	KOSDAQ		금융	N	N	N	N		N	698	-12	5	-1.69	187010623	266192	109.04	711	719	697	923	497	710	702.54	0.95	0	-116534	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	366	-1.65	0.91	12	0.51	-422.00	769.00	2433	20230116	-71.31	681	20230630	2.50	2433	-71.31	20230116	681	2.50	20230630	1471	-52.55	20230510	341	104.69	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
149	20230705	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	698	-12	5	-1.69	172392759	245252	100.46	711	719	697	923	497	710	702.92	0.95	0	-110865	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	366	-1.65	0.91	12	0.47	-422.00	769.00	2433	20230116	-71.31	681	20230630	2.50	2433	-71.31	20230116	681	2.50	20230630	1471	-52.55	20230510	341	104.69	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
150	20230705	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	703	-7	5	-0.99	112043448	159007	65.13	711	719	700	923	497	710	704.64	0.95	0	-59379	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	369	-1.67	0.91	12	0.30	-422.00	769.00	2433	20230116	-71.11	681	20230630	3.23	2433	-71.11	20230116	681	3.23	20230630	1471	-52.21	20230510	341	106.16	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
151	20230705	110306	57	100.00	KOSDAQ		금융	N	N	N	N		N	708	-2	5	-0.28	92962265	131922	54.04	711	719	700	923	497	710	704.68	0.95	0	-51527	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	371	-1.68	0.92	12	0.25	-422.00	769.00	2433	20230116	-70.90	681	20230630	3.96	2433	-70.90	20230116	681	3.96	20230630	1471	-51.87	20230510	341	107.62	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
152	20230705	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	703	-7	5	-0.99	49683908	70453	28.86	711	719	700	923	497	710	705.21	0.95	0	-25039	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	369	-1.67	0.91	12	0.13	-422.00	769.00	2433	20230116	-71.11	681	20230630	3.23	2433	-71.11	20230116	681	3.23	20230630	1471	-52.21	20230510	341	106.16	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
153	20230705	090304	57	100.00	KOSDAQ		금융	N	N	N	N		N	709	-1	5	-0.14	4796539	6801	2.79	711	711	700	923	497	710	705.27	0.95	0	-1404	738	723	715	700	692	720	697	262	213	500	480	1	1	52470040	372	-1.68	0.92	12	0.01	-422.00	769.00	2433	20230116	-70.86	681	20230630	4.11	2433	-70.86	20230116	681	4.11	20230630	1471	-51.80	20230510	341	107.92	20230329	0.00	N	019570	500	262 억		499002	N	N	0	N	00	N
154	20230704	160304	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-20	5	-2.74	174184471	244109	38.24	730	730	707	949	511	730	713.55	1.01	0	-29229	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	373	-1.68	0.92	12	0.47	-422.00	769.00	2433	20230116	-70.82	681	20230630	4.26	2433	-70.82	20230116	681	4.26	20230630	1471	-51.73	20230510	341	108.21	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
155	20230704	150301	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-20	5	-2.74	158755938	222375	34.83	730	730	707	949	511	730	713.91	1.01	0	-28083	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	373	-1.68	0.92	12	0.42	-422.00	769.00	2433	20230116	-70.82	681	20230630	4.26	2433	-70.82	20230116	681	4.26	20230630	1471	-51.73	20230510	341	108.21	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
156	20230704	140303	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-20	5	-2.74	139481524	195166	30.57	730	730	708	949	511	730	714.68	1.01	0	-8127	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	373	-1.68	0.92	12	0.37	-422.00	769.00	2433	20230116	-70.82	681	20230630	4.26	2433	-70.82	20230116	681	4.26	20230630	1471	-51.73	20230510	341	108.21	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
157	20230704	130301	57	100.00	KOSDAQ		금융	N	N	N	N		N	713	-17	5	-2.33	132895501	185912	29.12	730	730	708	949	511	730	714.83	1.01	0	-7192	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	374	-1.69	0.93	12	0.35	-422.00	769.00	2433	20230116	-70.69	681	20230630	4.70	2433	-70.69	20230116	681	4.70	20230630	1471	-51.53	20230510	341	109.09	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
158	20230704	120302	57	100.00	KOSDAQ		금융	N	N	N	N		N	711	-19	5	-2.60	124846575	174600	27.35	730	730	708	949	511	730	715.04	1.01	0	-6096	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	373	-1.68	0.92	12	0.33	-422.00	769.00	2433	20230116	-70.78	681	20230630	4.41	2433	-70.78	20230116	681	4.41	20230630	1471	-51.67	20230510	341	108.50	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
159	20230704	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	718	-12	5	-1.64	84598111	117916	18.47	730	730	708	949	511	730	717.44	1.01	0	-20343	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	377	-1.70	0.93	12	0.22	-422.00	769.00	2433	20230116	-70.49	681	20230630	5.43	2433	-70.49	20230116	681	5.43	20230630	1471	-51.19	20230510	341	110.56	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
160	20230704	100259	57	100.00	KOSDAQ		금융	N	N	N	N		N	713	-17	5	-2.33	63149676	87760	13.75	730	730	708	949	511	730	719.57	1.01	0	-22954	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	374	-1.69	0.93	12	0.17	-422.00	769.00	2433	20230116	-70.69	681	20230630	4.70	2433	-70.69	20230116	681	4.70	20230630	1471	-51.53	20230510	341	109.09	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
161	20230704	090300	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	0	3	0.00	8002036	10972	1.72	730	730	725	949	511	730	729.31	1.01	0	-3284	768	748	724	704	680	759	715	262	219	500	490	1	1	52470040	383	-1.73	0.95	12	0.02	-422.00	769.00	2433	20230116	-70.00	681	20230630	7.20	2433	-70.00	20230116	681	7.20	20230630	1471	-50.37	20230510	341	114.08	20230329	0.00	N	019570	500	262 억		528232	N	N	0	N	00	N
162	20230703	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	30	2	4.29	456771324	637798	177.31	700	744	700	910	490	700	716.16	0.68	0	159699	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	383	-1.73	0.95	12	1.22	-422.00	769.00	2433	20230116	-70.00	681	20230630	7.20	2433	-70.00	20230116	681	7.20	20230630	1471	-50.37	20230510	341	114.08	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
163	20230703	150300	57	100.00	KOSDAQ		금융	N	N	N	N		N	719	19	2	2.71	445724675	622595	173.08	700	744	700	910	490	700	715.91	0.68	0	160969	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	377	-1.70	0.93	12	1.19	-422.00	769.00	2433	20230116	-70.45	681	20230630	5.58	2433	-70.45	20230116	681	5.58	20230630	1471	-51.12	20230510	341	110.85	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
164	20230703	140259	57	100.00	KOSDAQ		금융	N	N	N	N		N	719	19	2	2.71	414475425	579208	161.02	700	744	700	910	490	700	715.59	0.68	0	163062	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	377	-1.70	0.93	12	1.10	-422.00	769.00	2433	20230116	-70.45	681	20230630	5.58	2433	-70.45	20230116	681	5.58	20230630	1471	-51.12	20230510	341	110.85	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
165	20230703	130258	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	17	2	2.43	403852286	564422	156.91	700	744	700	910	490	700	715.51	0.68	0	161952	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	376	-1.70	0.93	12	1.08	-422.00	769.00	2433	20230116	-70.53	681	20230630	5.29	2433	-70.53	20230116	681	5.29	20230630	1471	-51.26	20230510	341	110.26	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
166	20230703	120257	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	30	2	4.29	370785627	518577	144.17	700	744	700	910	490	700	715.01	0.68	0	143957	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	383	-1.73	0.95	12	0.99	-422.00	769.00	2433	20230116	-70.00	681	20230630	7.20	2433	-70.00	20230116	681	7.20	20230630	1471	-50.37	20230510	341	114.08	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
167	20230703	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	10	2	1.43	178803219	250835	69.73	700	744	700	910	490	700	712.83	0.68	0	65227	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	373	-1.68	0.92	12	0.48	-422.00	769.00	2433	20230116	-70.82	681	20230630	4.26	2433	-70.82	20230116	681	4.26	20230630	1471	-51.73	20230510	341	108.21	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
168	20230703	100254	57	100.00	KOSDAQ		금융	N	N	N	N		N	707	7	2	1.00	132783274	186247	51.78	700	744	700	910	490	700	712.94	0.68	0	55720	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	371	-1.68	0.92	12	0.35	-422.00	769.00	2433	20230116	-70.94	681	20230630	3.82	2433	-70.94	20230116	681	3.82	20230630	1471	-51.94	20230510	341	107.33	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N
169	20230703	090255	57	100.00	KOSDAQ		금융	N	N	N	N		N	711	11	2	1.57	8800479	12527	3.48	700	711	700	910	490	700	702.52	0.68	0	2053	723	711	696	684	669	704	677	262	210	500	470	1	1	52470040	373	-1.68	0.92	12	0.02	-422.00	769.00	2433	20230116	-70.78	681	20230630	4.41	2433	-70.78	20230116	681	4.41	20230630	1471	-51.67	20230510	341	108.50	20230329	0.00	N	019570	500	262 억		357982	N	N	0	N	00	N