KissMeData/034810/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	160420	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8630	220	2	2.62	362764270	42203	181.41	8450	8740	8450	10930	5890	8410	8595.70	0.66	0	2379	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2810	9.23	0.30	12	0.13	935.00	28590.00	12500	20230210	-30.96	7820	20230727	10.36	12500	-30.96	20230210	7820	10.36	20230727	12500	-30.96	20230210	7820	10.36	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
3	20230731	150422	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8650	240	2	2.85	360842320	41980	180.45	8450	8740	8450	10930	5890	8410	8595.58	0.66	0	2379	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2816	9.25	0.30	12	0.13	935.00	28590.00	12500	20230210	-30.80	7820	20230727	10.61	12500	-30.80	20230210	7820	10.61	20230727	12500	-30.80	20230210	7820	10.61	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
4	20230731	140421	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8600	190	2	2.26	355356200	41342	177.71	8450	8740	8450	10930	5890	8410	8595.53	0.66	0	2373	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2800	9.20	0.30	12	0.13	935.00	28590.00	12500	20230210	-31.20	7820	20230727	9.97	12500	-31.20	20230210	7820	9.97	20230727	12500	-31.20	20230210	7820	9.97	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
5	20230731	130423	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8650	240	2	2.85	327307470	38088	163.72	8450	8740	8450	10930	5890	8410	8593.45	0.66	0	1914	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2816	9.25	0.30	12	0.12	935.00	28590.00	12500	20230210	-30.80	7820	20230727	10.61	12500	-30.80	20230210	7820	10.61	20230727	12500	-30.80	20230210	7820	10.61	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
6	20230731	120426	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8660	250	2	2.97	297457880	34638	148.89	8450	8740	8450	10930	5890	8410	8587.62	0.66	0	2277	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2819	9.26	0.30	12	0.11	935.00	28590.00	12500	20230210	-30.72	7820	20230727	10.74	12500	-30.72	20230210	7820	10.74	20230727	12500	-30.72	20230210	7820	10.74	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
7	20230731	110426	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8700	290	2	3.45	257164230	29996	128.94	8450	8740	8450	10930	5890	8410	8573.28	0.66	0	2230	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2832	9.30	0.30	12	0.09	935.00	28590.00	12500	20230210	-30.40	7820	20230727	11.25	12500	-30.40	20230210	7820	11.25	20230727	12500	-30.40	20230210	7820	11.25	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
8	20230731	100426	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8700	290	2	3.45	225255400	26317	113.12	8450	8740	8450	10930	5890	8410	8559.31	0.66	0	2274	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2832	9.30	0.30	12	0.08	935.00	28590.00	12500	20230210	-30.40	7820	20230727	11.25	12500	-30.40	20230210	7820	11.25	20230727	12500	-30.40	20230210	7820	11.25	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
9	20230731	090422	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8510	100	2	1.19	55233190	6525	28.05	8450	8510	8450	10930	5890	8410	8464.86	0.66	0	1280	8590	8500	8400	8310	8210	8505	8315	163	2520	500	6220	10	1	32556857	2771	9.10	0.30	12	0.02	935.00	28590.00	12500	20230210	-31.92	7820	20230727	8.82	12500	-31.92	20230210	7820	8.82	20230727	12500	-31.92	20230210	7820	8.82	20230727	1.29	N	034810	500	162 억		214408	N	N	0	N	00	N
10	20230728	160423	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8410	0	3	0.00	194698800	23114	47.30	8410	8490	8300	10930	5890	8410	8423.43	0.65	0	1451	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2738	8.99	0.29	12	0.07	935.00	28590.00	12500	20230210	-32.72	7820	20230727	7.54	12500	-32.72	20230210	7820	7.54	20230727	12500	-32.72	20230210	7820	7.54	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
11	20230728	150422	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8420	10	2	0.12	172065410	20426	41.80	8410	8490	8300	10930	5890	8410	8423.84	0.65	0	1921	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2741	9.01	0.29	12	0.06	935.00	28590.00	12500	20230210	-32.64	7820	20230727	7.67	12500	-32.64	20230210	7820	7.67	20230727	12500	-32.64	20230210	7820	7.67	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
12	20230728	140421	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8410	0	3	0.00	136025680	16131	33.01	8410	8490	8300	10930	5890	8410	8432.56	0.65	0	985	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2738	8.99	0.29	12	0.05	935.00	28590.00	12500	20230210	-32.72	7820	20230727	7.54	12500	-32.72	20230210	7820	7.54	20230727	12500	-32.72	20230210	7820	7.54	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
13	20230728	130422	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8460	50	2	0.59	87246230	10338	21.16	8410	8490	8300	10930	5890	8410	8439.37	0.65	0	-1476	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2754	9.05	0.30	12	0.03	935.00	28590.00	12500	20230210	-32.32	7820	20230727	8.18	12500	-32.32	20230210	7820	8.18	20230727	12500	-32.32	20230210	7820	8.18	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
14	20230728	120419	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8460	50	2	0.59	67435790	7991	16.35	8410	8490	8300	10930	5890	8410	8438.97	0.65	0	-1639	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2754	9.05	0.30	12	0.02	935.00	28590.00	12500	20230210	-32.32	7820	20230727	8.18	12500	-32.32	20230210	7820	8.18	20230727	12500	-32.32	20230210	7820	8.18	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
15	20230728	110423	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8430	20	2	0.24	54904390	6508	13.32	8410	8490	8300	10930	5890	8410	8436.45	0.65	0	-1586	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2745	9.02	0.29	12	0.02	935.00	28590.00	12500	20230210	-32.56	7820	20230727	7.80	12500	-32.56	20230210	7820	7.80	20230727	12500	-32.56	20230210	7820	7.80	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
16	20230728	100420	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8410	0	3	0.00	41194750	4883	9.99	8410	8490	8300	10930	5890	8410	8436.36	0.65	0	-1617	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2738	8.99	0.29	12	0.01	935.00	28590.00	12500	20230210	-32.72	7820	20230727	7.54	12500	-32.72	20230210	7820	7.54	20230727	12500	-32.72	20230210	7820	7.54	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
17	20230728	090423	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8390	-20	5	-0.24	3270990	389	0.80	8410	8410	8390	10930	5890	8410	8408.71	0.65	0	-327	8870	8640	8230	8000	7590	8755	8115	163	2520	500	6220	10	1	32556857	2732	8.97	0.29	12	0.00	935.00	28590.00	12500	20230210	-32.88	7820	20230727	7.29	12500	-32.88	20230210	7820	7.29	20230727	12500	-32.88	20230210	7820	7.29	20230727	1.32	N	034810	500	162 억		212964	N	N	0	N	00	N
18	20230727	160420	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8410	250	2	3.06	402851520	48866	61.00	8070	8460	7820	10600	5720	8160	8244.00	0.62	-4241	10320	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2738	8.99	0.29	12	0.15	935.00	28590.00	12500	20230210	-32.72	7820	20230727	7.54	12500	-32.72	20230210	7820	7.54	20230727	12500	-32.72	20230210	7820	7.54	20230727	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
19	20230727	150421	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8440	280	2	3.43	378367320	45946	57.36	8070	8460	7820	10600	5720	8160	8235.04	0.62	-4241	9824	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2748	9.03	0.30	12	0.14	935.00	28590.00	12500	20230210	-32.48	7820	20230727	7.93	12500	-32.48	20230210	7820	7.93	20230727	12500	-32.48	20230210	7820	7.93	20230727	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
20	20230727	140417	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8440	280	2	3.43	356130920	43307	54.06	8070	8450	7820	10600	5720	8160	8223.40	0.62	-4241	9861	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2748	9.03	0.30	12	0.13	935.00	28590.00	12500	20230210	-32.48	7820	20230727	7.93	12500	-32.48	20230210	7820	7.93	20230727	12500	-32.48	20230210	7820	7.93	20230727	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
21	20230727	130419	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8260	100	2	1.23	291244420	35535	44.36	8070	8320	7820	10600	5720	8160	8195.99	0.62	-4241	7674	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2689	8.83	0.29	12	0.11	935.00	28590.00	12500	20230210	-33.92	7820	20230727	5.63	12500	-33.92	20230210	7820	5.63	20230727	12500	-33.92	20230210	7820	5.63	20230727	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
22	20230727	120420	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8190	30	2	0.37	236625930	28899	36.08	8070	8320	7820	10600	5720	8160	8188.03	0.62	-4241	3817	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2666	8.76	0.29	12	0.09	935.00	28590.00	12500	20230210	-34.48	7820	20230727	4.73	12500	-34.48	20230210	7820	4.73	20230727	12500	-34.48	20230210	7820	4.73	20230727	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
23	20230727	110419	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8280	120	2	1.47	72115540	8788	10.97	8070	8280	8070	10600	5720	8160	8206.14	0.62	-4241	1786	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2696	8.86	0.29	12	0.03	935.00	28590.00	12500	20230210	-33.76	8060	20230726	2.73	12500	-33.76	20230210	8060	2.73	20230726	12500	-33.76	20230210	8060	2.73	20230726	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
24	20230727	100418	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8240	80	2	0.98	47237870	5767	7.20	8070	8280	8070	10600	5720	8160	8191.06	0.62	-4241	592	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2683	8.81	0.29	12	0.02	935.00	28590.00	12500	20230210	-34.08	8060	20230726	2.23	12500	-34.08	20230210	8060	2.23	20230726	12500	-34.08	20230210	8060	2.23	20230726	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
25	20230727	090419	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8180	20	2	0.25	7672840	950	1.19	8070	8190	8070	10600	5720	8160	8076.67	0.62	-4241	153	8640	8400	8230	7990	7820	8315	7905	163	2440	500	6030	10	1	32556857	2663	8.75	0.29	12	0.00	935.00	28590.00	12500	20230210	-34.56	8060	20230726	1.49	12500	-34.56	20230210	8060	1.49	20230726	12500	-34.56	20230210	8060	1.49	20230726	1.32	N	034810	500	162 억		202074	N	N	71	N	00	N
26	20230726	160417	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8160	-320	5	-3.77	654874040	80007	157.02	8430	8470	8060	11020	5940	8480	8185.21	0.63	0	-4230	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2657	8.73	0.29	12	0.25	935.00	28590.00	12500	20230210	-34.72	8060	20230726	1.24	12500	-34.72	20230210	8060	1.24	20230726	12500	-34.72	20230210	8060	1.24	20230726	1.32	N	034810	500	162 억		206315	N	N	71	N	00	N
27	20230726	150420	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8160	-320	5	-3.77	639065860	78060	153.20	8430	8470	8060	11020	5940	8480	8186.85	0.63	0	-4157	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2657	8.73	0.29	12	0.24	935.00	28590.00	12500	20230210	-34.72	8060	20230726	1.24	12500	-34.72	20230210	8060	1.24	20230726	12500	-34.72	20230210	8060	1.24	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
28	20230726	140420	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8070	-410	5	-4.83	562261560	68602	134.64	8430	8470	8060	11020	5940	8480	8195.99	0.63	0	-2333	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2627	8.63	0.28	12	0.21	935.00	28590.00	12500	20230210	-35.44	8060	20230726	0.12	12500	-35.44	20230210	8060	0.12	20230726	12500	-35.44	20230210	8060	0.12	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
29	20230726	130415	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8090	-390	5	-4.60	496374820	60461	118.66	8430	8470	8070	11020	5940	8480	8209.83	0.63	0	-974	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2634	8.65	0.28	12	0.19	935.00	28590.00	12500	20230210	-35.28	8070	20230726	0.25	12500	-35.28	20230210	8070	0.25	20230726	12500	-35.28	20230210	8070	0.25	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
30	20230726	120418	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8150	-330	5	-3.89	402311290	48853	95.88	8430	8470	8070	11020	5940	8480	8235.14	0.63	0	93	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2653	8.72	0.29	12	0.15	935.00	28590.00	12500	20230210	-34.80	8070	20230726	0.99	12500	-34.80	20230210	8070	0.99	20230726	12500	-34.80	20230210	8070	0.99	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
31	20230726	110416	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8190	-290	5	-3.42	367569950	44578	87.49	8430	8470	8070	11020	5940	8480	8245.55	0.63	0	312	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2666	8.76	0.29	12	0.14	935.00	28590.00	12500	20230210	-34.48	8070	20230726	1.49	12500	-34.48	20230210	8070	1.49	20230726	12500	-34.48	20230210	8070	1.49	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
32	20230726	100420	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8240	-240	5	-2.83	191153820	22930	45.00	8430	8470	8240	11020	5940	8480	8336.41	0.63	0	-3320	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2683	8.81	0.29	12	0.07	935.00	28590.00	12500	20230210	-34.08	8240	20230726	0.00	12500	-34.08	20230210	8240	0.00	20230726	12500	-34.08	20230210	8240	0.00	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
33	20230726	090414	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8430	-50	5	-0.59	10185640	1208	2.37	8430	8470	8420	11020	5940	8480	8431.82	0.63	0	10	8660	8570	8520	8430	8380	8545	8405	163	2540	500	6270	10	1	32556857	2745	9.02	0.29	12	0.00	935.00	28590.00	12500	20230210	-32.56	8420	20230726	0.12	12500	-32.56	20230210	8420	0.12	20230726	12500	-32.56	20230210	8420	0.12	20230726	1.32	N	034810	500	162 억		206315	N	N	6	N	00	N
34	20230725	160415	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8480	-110	5	-1.28	432991930	50852	91.02	8580	8610	8470	11160	6020	8590	8515.07	0.65	0	-4690	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2761	9.07	0.30	12	0.16	935.00	28590.00	12500	20230210	-32.16	8470	20230725	0.12	12500	-32.16	20230210	8470	0.12	20230725	12500	-32.16	20230210	8470	0.12	20230725	1.30	N	034810	500	162 억		211015	N	N	6	N	00	N
35	20230725	150411	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8510	-80	5	-0.93	387934770	45541	81.52	8580	8610	8470	11160	6020	8590	8518.36	0.65	0	-4537	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2771	9.10	0.30	12	0.14	935.00	28590.00	12500	20230210	-31.92	8470	20230725	0.47	12500	-31.92	20230210	8470	0.47	20230725	12500	-31.92	20230210	8470	0.47	20230725	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
36	20230725	140412	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8510	-80	5	-0.93	336631140	39499	70.70	8580	8610	8470	11160	6020	8590	8522.52	0.65	0	-4537	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2771	9.10	0.30	12	0.12	935.00	28590.00	12500	20230210	-31.92	8470	20230725	0.47	12500	-31.92	20230210	8470	0.47	20230725	12500	-31.92	20230210	8470	0.47	20230725	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
37	20230725	130415	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8590	0	3	0.00	319909250	37537	67.19	8580	8610	8470	11160	6020	8590	8522.50	0.65	0	-3778	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2797	9.19	0.30	12	0.12	935.00	28590.00	12500	20230210	-31.28	8470	20230725	1.42	12500	-31.28	20230210	8470	1.42	20230725	12500	-31.28	20230210	8470	1.42	20230725	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
38	20230725	120414	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8520	-70	5	-0.81	255907050	30081	53.84	8580	8580	8470	11160	6020	8590	8507.27	0.65	0	-2349	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2774	9.11	0.30	12	0.09	935.00	28590.00	12500	20230210	-31.84	8470	20230725	0.59	12500	-31.84	20230210	8470	0.59	20230725	12500	-31.84	20230210	8470	0.59	20230725	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
39	20230725	110415	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8500	-90	5	-1.05	219795210	25845	46.26	8580	8580	8470	11160	6020	8590	8504.36	0.65	0	-1844	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2767	9.09	0.30	12	0.08	935.00	28590.00	12500	20230210	-32.00	8470	20230725	0.35	12500	-32.00	20230210	8470	0.35	20230725	12500	-32.00	20230210	8470	0.35	20230725	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
40	20230725	100413	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8520	-70	5	-0.81	154625170	18181	32.54	8580	8580	8470	11160	6020	8590	8504.77	0.65	0	-1044	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2774	9.11	0.30	12	0.06	935.00	28590.00	12500	20230210	-31.84	8470	20230725	0.59	12500	-31.84	20230210	8470	0.59	20230725	12500	-31.84	20230210	8470	0.59	20230725	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
41	20230725	090412	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8540	-50	5	-0.58	778860	91	0.16	8580	8580	8540	11160	6020	8590	8558.90	0.65	0	-38	8883	8736	8633	8486	8383	8685	8435	163	2570	500	6350	10	1	32556857	2780	9.13	0.30	12	0.00	935.00	28590.00	12500	20230210	-31.68	8530	20230724	0.12	12500	-31.68	20230210	8530	0.12	20230724	12500	-31.68	20230210	8530	0.12	20230724	1.30	N	034810	500	162 억		211015	N	N	2	N	00	N
42	20230724	160413	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8590	-180	5	-2.05	479029820	55519	152.92	8740	8780	8530	11400	6140	8770	8628.24	0.69	0	-14789	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2797	9.19	0.30	12	0.17	935.00	28590.00	12500	20230210	-31.28	8530	20230724	0.70	12500	-31.28	20230210	8530	0.70	20230724	12500	-31.28	20230210	8530	0.70	20230724	1.31	N	034810	500	162 억		225847	N	N	2	N	00	N
43	20230724	150411	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8650	-120	5	-1.37	471427590	54635	150.48	8740	8780	8530	11400	6140	8770	8628.67	0.69	0	-14789	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2816	9.25	0.30	12	0.17	935.00	28590.00	12500	20230210	-30.80	8530	20230724	1.41	12500	-30.80	20230210	8530	1.41	20230724	12500	-30.80	20230210	8530	1.41	20230724	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
44	20230724	140410	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8620	-150	5	-1.71	432674580	50126	138.06	8740	8780	8530	11400	6140	8770	8631.74	0.69	0	-14033	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2806	9.22	0.30	12	0.15	935.00	28590.00	12500	20230210	-31.04	8530	20230724	1.06	12500	-31.04	20230210	8530	1.06	20230724	12500	-31.04	20230210	8530	1.06	20230724	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
45	20230724	130411	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8610	-160	5	-1.82	392474930	45451	125.19	8740	8780	8530	11400	6140	8770	8635.12	0.69	0	-12798	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2803	9.21	0.30	12	0.14	935.00	28590.00	12500	20230210	-31.12	8530	20230724	0.94	12500	-31.12	20230210	8530	0.94	20230724	12500	-31.12	20230210	8530	0.94	20230724	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
46	20230724	120411	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8600	-170	5	-1.94	306737050	35576	97.99	8740	8780	8530	11400	6140	8770	8622.02	0.69	0	-11290	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2800	9.20	0.30	12	0.11	935.00	28590.00	12500	20230210	-31.20	8530	20230724	0.82	12500	-31.20	20230210	8530	0.82	20230724	12500	-31.20	20230210	8530	0.82	20230724	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
47	20230724	110414	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8640	-130	5	-1.48	263620150	30541	84.12	8740	8780	8530	11400	6140	8770	8631.68	0.69	0	-9744	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2813	9.24	0.30	12	0.09	935.00	28590.00	12500	20230210	-30.88	8530	20230724	1.29	12500	-30.88	20230210	8530	1.29	20230724	12500	-30.88	20230210	8530	1.29	20230724	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
48	20230724	100409	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8610	-160	5	-1.82	152238640	17618	48.53	8740	8780	8600	11400	6140	8770	8641.09	0.69	0	-7663	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2803	9.21	0.30	12	0.05	935.00	28590.00	12500	20230210	-31.12	8600	20230724	0.12	12500	-31.12	20230210	8600	0.12	20230724	12500	-31.12	20230210	8600	0.12	20230724	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
49	20230724	090411	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8780	10	2	0.11	5940310	680	1.87	8740	8780	8720	11400	6140	8770	8735.75	0.69	0	-170	8930	8850	8790	8710	8650	8820	8680	163	2630	500	6480	10	1	32556857	2858	9.39	0.31	12	0.00	935.00	28590.00	12500	20230210	-29.76	8700	20230712	0.92	12500	-29.76	20230210	8700	0.92	20230712	12500	-29.76	20230210	8700	0.92	20230712	1.31	N	034810	500	162 억		225847	N	N	1	N	00	N
50	20230721	160407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8770	-80	5	-0.90	318064310	36306	112.38	8850	8870	8730	11500	6200	8850	8760.65	0.69	0	47	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2855	9.38	0.31	12	0.11	935.00	28590.00	12500	20230210	-29.84	8700	20230712	0.80	12500	-29.84	20230210	8700	0.80	20230712	12500	-29.84	20230210	8700	0.80	20230712	1.29	N	034810	500	162 억		226140	N	N	1	N	00	N
51	20230721	150412	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8760	-90	5	-1.02	279793440	31935	98.85	8850	8870	8730	11500	6200	8850	8761.34	0.69	0	-23	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2852	9.37	0.31	12	0.10	935.00	28590.00	12500	20230210	-29.92	8700	20230712	0.69	12500	-29.92	20230210	8700	0.69	20230712	12500	-29.92	20230210	8700	0.69	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
52	20230721	140409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8760	-90	5	-1.02	234723650	26782	82.90	8850	8870	8740	11500	6200	8850	8764.23	0.69	0	161	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2852	9.37	0.31	12	0.08	935.00	28590.00	12500	20230210	-29.92	8700	20230712	0.69	12500	-29.92	20230210	8700	0.69	20230712	12500	-29.92	20230210	8700	0.69	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
53	20230721	130409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8760	-90	5	-1.02	205660900	23462	72.62	8850	8870	8740	11500	6200	8850	8765.70	0.69	0	510	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2852	9.37	0.31	12	0.07	935.00	28590.00	12500	20230210	-29.92	8700	20230712	0.69	12500	-29.92	20230210	8700	0.69	20230712	12500	-29.92	20230210	8700	0.69	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
54	20230721	120413	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8750	-100	5	-1.13	184441040	21040	65.13	8850	8870	8740	11500	6200	8850	8766.21	0.69	0	538	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2849	9.36	0.31	12	0.06	935.00	28590.00	12500	20230210	-30.00	8700	20230712	0.57	12500	-30.00	20230210	8700	0.57	20230712	12500	-30.00	20230210	8700	0.57	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
55	20230721	110411	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8800	-50	5	-0.56	177097910	20202	62.53	8850	8870	8740	11500	6200	8850	8766.36	0.69	0	780	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2865	9.41	0.31	12	0.06	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
56	20230721	100411	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8750	-100	5	-1.13	86843750	9897	30.63	8850	8870	8750	11500	6200	8850	8774.75	0.69	0	141	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2849	9.36	0.31	12	0.03	935.00	28590.00	12500	20230210	-30.00	8700	20230712	0.57	12500	-30.00	20230210	8700	0.57	20230712	12500	-30.00	20230210	8700	0.57	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
57	20230721	090411	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8800	-50	5	-0.56	1364570	155	0.48	8850	8850	8800	11500	6200	8850	8803.68	0.69	0	10	8956	8902	8826	8772	8696	8915	8785	163	2650	500	6540	10	1	32556857	2865	9.41	0.31	12	0.00	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.29	N	034810	500	162 억		226140	N	N	0	N	00	N
58	20230720	160409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8850	30	2	0.34	282948530	32170	72.97	8850	8880	8750	11460	6180	8820	8795.18	0.70	0	-2750	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2881	9.47	0.31	12	0.10	935.00	28590.00	12500	20230210	-29.20	8700	20230712	1.72	12500	-29.20	20230210	8700	1.72	20230712	12500	-29.20	20230210	8700	1.72	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
59	20230720	150407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8840	20	2	0.23	247014510	28090	63.72	8850	8880	8750	11460	6180	8820	8793.68	0.70	0	-3064	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2878	9.45	0.31	12	0.09	935.00	28590.00	12500	20230210	-29.28	8700	20230712	1.61	12500	-29.28	20230210	8700	1.61	20230712	12500	-29.28	20230210	8700	1.61	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
60	20230720	140407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8850	30	2	0.34	214814430	24449	55.46	8850	8880	8750	11460	6180	8820	8786.23	0.70	0	-2771	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2881	9.47	0.31	12	0.08	935.00	28590.00	12500	20230210	-29.20	8700	20230712	1.72	12500	-29.20	20230210	8700	1.72	20230712	12500	-29.20	20230210	8700	1.72	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
61	20230720	130406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8800	-20	5	-0.23	178401130	20332	46.12	8850	8870	8750	11460	6180	8820	8774.40	0.70	0	-2433	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2865	9.41	0.31	12	0.06	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
62	20230720	120410	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8750	-70	5	-0.79	147390290	16799	38.11	8850	8870	8750	11460	6180	8820	8773.75	0.70	0	-1832	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2849	9.36	0.31	12	0.05	935.00	28590.00	12500	20230210	-30.00	8700	20230712	0.57	12500	-30.00	20230210	8700	0.57	20230712	12500	-30.00	20230210	8700	0.57	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
63	20230720	110409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8820	0	3	0.00	92618970	10553	23.94	8850	8870	8750	11460	6180	8820	8776.55	0.70	0	-1816	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2872	9.43	0.31	12	0.03	935.00	28590.00	12500	20230210	-29.44	8700	20230712	1.38	12500	-29.44	20230210	8700	1.38	20230712	12500	-29.44	20230210	8700	1.38	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
64	20230720	100406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8760	-60	5	-0.68	52736110	6011	13.63	8850	8870	8750	11460	6180	8820	8773.27	0.70	0	-736	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2852	9.37	0.31	12	0.02	935.00	28590.00	12500	20230210	-29.92	8700	20230712	0.69	12500	-29.92	20230210	8700	0.69	20230712	12500	-29.92	20230210	8700	0.69	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
65	20230720	090405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8810	-10	5	-0.11	1311230	148	0.34	8850	8870	8810	11460	6180	8820	8859.66	0.70	0	-6	9026	8922	8846	8742	8666	8885	8705	163	2640	500	6520	10	1	32556857	2868	9.42	0.31	12	0.00	935.00	28590.00	12500	20230210	-29.52	8700	20230712	1.26	12500	-29.52	20230210	8700	1.26	20230712	12500	-29.52	20230210	8700	1.26	20230712	1.30	N	034810	500	162 억		228920	N	N	1	N	00	N
66	20230719	160414	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8820	-60	5	-0.68	386133530	43862	104.27	8880	8950	8770	11540	6220	8880	8803.33	0.70	0	111	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2872	9.43	0.31	12	0.13	935.00	28590.00	12500	20230210	-29.44	8700	20230712	1.38	12500	-29.44	20230210	8700	1.38	20230712	12500	-29.44	20230210	8700	1.38	20230712	1.30	N	034810	500	162 억		228960	N	N	1	N	00	N
67	20230719	150412	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8800	-80	5	-0.90	371134940	42156	100.22	8880	8950	8770	11540	6220	8880	8803.85	0.70	0	115	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2865	9.41	0.31	12	0.13	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
68	20230719	140413	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8780	-100	5	-1.13	363355200	41270	98.11	8880	8950	8770	11540	6220	8880	8804.34	0.70	0	238	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2858	9.39	0.31	12	0.13	935.00	28590.00	12500	20230210	-29.76	8700	20230712	0.92	12500	-29.76	20230210	8700	0.92	20230712	12500	-29.76	20230210	8700	0.92	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
69	20230719	130409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8780	-100	5	-1.13	339514320	38556	91.66	8880	8950	8770	11540	6220	8880	8805.75	0.70	0	127	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2858	9.39	0.31	12	0.12	935.00	28590.00	12500	20230210	-29.76	8700	20230712	0.92	12500	-29.76	20230210	8700	0.92	20230712	12500	-29.76	20230210	8700	0.92	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
70	20230719	120412	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8790	-90	5	-1.01	253736190	28783	68.43	8880	8950	8770	11540	6220	8880	8815.49	0.70	0	-928	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2862	9.40	0.31	12	0.09	935.00	28590.00	12500	20230210	-29.68	8700	20230712	1.03	12500	-29.68	20230210	8700	1.03	20230712	12500	-29.68	20230210	8700	1.03	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
71	20230719	110412	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8810	-70	5	-0.79	242556770	27513	65.41	8880	8950	8770	11540	6220	8880	8816.08	0.70	0	-976	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2868	9.42	0.31	12	0.08	935.00	28590.00	12500	20230210	-29.52	8700	20230712	1.26	12500	-29.52	20230210	8700	1.26	20230712	12500	-29.52	20230210	8700	1.26	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
72	20230719	100411	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8800	-80	5	-0.90	168462630	19093	45.39	8880	8950	8770	11540	6220	8880	8823.27	0.70	0	-1727	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2865	9.41	0.31	12	0.06	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
73	20230719	090410	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8870	-10	5	-0.11	3052270	343	0.82	8880	8950	8870	11540	6220	8880	8898.75	0.70	0	-30	9126	9002	8926	8802	8726	8965	8765	163	2660	500	6570	10	1	32556857	2888	9.49	0.31	12	0.00	935.00	28590.00	12500	20230210	-29.04	8700	20230712	1.95	12500	-29.04	20230210	8700	1.95	20230712	12500	-29.04	20230210	8700	1.95	20230712	1.30	N	034810	500	162 억		228960	N	N	4	N	00	N
74	20230718	160409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8880	-170	5	-1.88	375244040	42048	195.34	9000	9050	8850	11760	6340	9050	8924.49	0.71	0	-3683	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2891	9.50	0.31	12	0.13	935.00	28590.00	12500	20230210	-28.96	8700	20230712	2.07	12500	-28.96	20230210	8700	2.07	20230712	12500	-28.96	20230210	8700	2.07	20230712	1.34	N	034810	500	162 억		232653	N	N	4	N	00	N
75	20230718	150409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8890	-160	5	-1.77	360342480	40371	187.55	9000	9050	8850	11760	6340	9050	8925.78	0.71	0	-3379	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2894	9.51	0.31	12	0.12	935.00	28590.00	12500	20230210	-28.88	8700	20230712	2.18	12500	-28.88	20230210	8700	2.18	20230712	12500	-28.88	20230210	8700	2.18	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
76	20230718	140407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8850	-200	5	-2.21	321386580	36005	167.26	9000	9050	8850	11760	6340	9050	8926.17	0.71	0	-2016	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2881	9.47	0.31	12	0.11	935.00	28590.00	12500	20230210	-29.20	8700	20230712	1.72	12500	-29.20	20230210	8700	1.72	20230712	12500	-29.20	20230210	8700	1.72	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
77	20230718	130408	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8860	-190	5	-2.10	287580380	32191	149.54	9000	9050	8860	11760	6340	9050	8933.56	0.71	0	-1622	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2885	9.48	0.31	12	0.10	935.00	28590.00	12500	20230210	-29.12	8700	20230712	1.84	12500	-29.12	20230210	8700	1.84	20230712	12500	-29.12	20230210	8700	1.84	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
78	20230718	120410	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8940	-110	5	-1.22	176757730	19727	91.64	9000	9050	8920	11760	6340	9050	8960.19	0.71	0	-343	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2911	9.56	0.31	12	0.06	935.00	28590.00	12500	20230210	-28.48	8700	20230712	2.76	12500	-28.48	20230210	8700	2.76	20230712	12500	-28.48	20230210	8700	2.76	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
79	20230718	110411	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8960	-90	5	-0.99	141239010	15750	73.17	9000	9050	8930	11760	6340	9050	8967.56	0.71	0	-329	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2917	9.58	0.31	12	0.05	935.00	28590.00	12500	20230210	-28.32	8700	20230712	2.99	12500	-28.32	20230210	8700	2.99	20230712	12500	-28.32	20230210	8700	2.99	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
80	20230718	100407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8960	-90	5	-0.99	90516080	10080	46.83	9000	9050	8930	11760	6340	9050	8979.77	0.71	0	-791	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2917	9.58	0.31	12	0.03	935.00	28590.00	12500	20230210	-28.32	8700	20230712	2.99	12500	-28.32	20230210	8700	2.99	20230712	12500	-28.32	20230210	8700	2.99	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
81	20230718	090407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9030	-20	5	-0.22	15318570	1702	7.91	9000	9030	9000	11760	6340	9050	9000.33	0.71	0	28	9230	9140	9060	8970	8890	9100	8930	163	2710	500	6690	10	1	32556857	2940	9.66	0.32	12	0.01	935.00	28590.00	12500	20230210	-27.76	8700	20230712	3.79	12500	-27.76	20230210	8700	3.79	20230712	12500	-27.76	20230210	8700	3.79	20230712	1.34	N	034810	500	162 억		232653	N	N	36	N	00	N
82	20230717	160408	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9050	-20	5	-0.22	194506870	21515	32.20	9100	9150	8980	11790	6350	9070	9040.52	0.72	0	-1565	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2946	9.68	0.32	12	0.07	935.00	28590.00	12500	20230210	-27.60	8700	20230712	4.02	12500	-27.60	20230210	8700	4.02	20230712	12500	-27.60	20230210	8700	4.02	20230712	1.32	N	034810	500	162 억		234273	N	N	36	N	00	N
83	20230717	150406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9040	-30	5	-0.33	187475630	20738	31.03	9100	9150	8980	11790	6350	9070	9040.20	0.72	0	-1565	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2943	9.67	0.32	12	0.06	935.00	28590.00	12500	20230210	-27.68	8700	20230712	3.91	12500	-27.68	20230210	8700	3.91	20230712	12500	-27.68	20230210	8700	3.91	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
84	20230717	140408	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9050	-20	5	-0.22	139861920	15455	23.13	9100	9150	8980	11790	6350	9070	9049.62	0.72	0	-1459	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2946	9.68	0.32	12	0.05	935.00	28590.00	12500	20230210	-27.60	8700	20230712	4.02	12500	-27.60	20230210	8700	4.02	20230712	12500	-27.60	20230210	8700	4.02	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
85	20230717	130404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9090	20	2	0.22	131009970	14478	21.67	9100	9150	8980	11790	6350	9070	9048.90	0.72	0	-1232	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2959	9.72	0.32	12	0.04	935.00	28590.00	12500	20230210	-27.28	8700	20230712	4.48	12500	-27.28	20230210	8700	4.48	20230712	12500	-27.28	20230210	8700	4.48	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
86	20230717	120409	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9050	-20	5	-0.22	127207680	14059	21.04	9100	9150	8980	11790	6350	9070	9048.13	0.72	0	-1223	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2946	9.68	0.32	12	0.04	935.00	28590.00	12500	20230210	-27.60	8700	20230712	4.02	12500	-27.60	20230210	8700	4.02	20230712	12500	-27.60	20230210	8700	4.02	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
87	20230717	110405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9120	50	2	0.55	95164440	10531	15.76	9100	9150	8980	11790	6350	9070	9036.60	0.72	0	-1140	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2969	9.75	0.32	12	0.03	935.00	28590.00	12500	20230210	-27.04	8700	20230712	4.83	12500	-27.04	20230210	8700	4.83	20230712	12500	-27.04	20230210	8700	4.83	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
88	20230717	100406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9060	-10	5	-0.11	63857910	7079	10.59	9100	9150	8980	11790	6350	9070	9020.75	0.72	0	-1094	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2950	9.69	0.32	12	0.02	935.00	28590.00	12500	20230210	-27.52	8700	20230712	4.14	12500	-27.52	20230210	8700	4.14	20230712	12500	-27.52	20230210	8700	4.14	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
89	20230717	090405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9100	30	2	0.33	1019560	112	0.17	9100	9150	9100	11790	6350	9070	9103.21	0.72	0	-87	9443	9256	9053	8866	8663	9350	8960	163	2720	500	6710	10	1	32556857	2963	9.73	0.32	12	0.00	935.00	28590.00	12500	20230210	-27.20	8700	20230712	4.60	12500	-27.20	20230210	8700	4.60	20230712	12500	-27.20	20230210	8700	4.60	20230712	1.32	N	034810	500	162 억		234273	N	N	0	N	00	N
90	20230714	160405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9070	230	2	2.60	609049870	66801	416.99	8900	9240	8850	11490	6190	8840	9117.38	0.70	0	7222	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2953	9.70	0.32	12	0.21	935.00	28590.00	12500	20230210	-27.44	8700	20230712	4.25	12500	-27.44	20230210	8700	4.25	20230712	12500	-27.44	20230210	8700	4.25	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
91	20230714	150406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9090	250	2	2.83	583407060	63976	399.35	8900	9240	8850	11490	6190	8840	9119.15	0.70	0	7162	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2959	9.72	0.32	12	0.20	935.00	28590.00	12500	20230210	-27.28	8700	20230712	4.48	12500	-27.28	20230210	8700	4.48	20230712	12500	-27.28	20230210	8700	4.48	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
92	20230714	140408	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9110	270	2	3.05	522871770	57319	357.80	8900	9240	8850	11490	6190	8840	9122.14	0.70	0	6034	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2966	9.74	0.32	12	0.18	935.00	28590.00	12500	20230210	-27.12	8700	20230712	4.71	12500	-27.12	20230210	8700	4.71	20230712	12500	-27.12	20230210	8700	4.71	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
93	20230714	130403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	300	2	3.39	495995080	54369	339.38	8900	9240	8850	11490	6190	8840	9122.76	0.70	0	5651	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2976	9.78	0.32	12	0.17	935.00	28590.00	12500	20230210	-26.88	8700	20230712	5.06	12500	-26.88	20230210	8700	5.06	20230712	12500	-26.88	20230210	8700	5.06	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
94	20230714	120404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9120	280	2	3.17	462870350	50739	316.72	8900	9240	8850	11490	6190	8840	9122.58	0.70	0	5095	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2969	9.75	0.32	12	0.16	935.00	28590.00	12500	20230210	-27.04	8700	20230712	4.83	12500	-27.04	20230210	8700	4.83	20230712	12500	-27.04	20230210	8700	4.83	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
95	20230714	110405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	310	2	3.51	417927180	45814	285.98	8900	9240	8850	11490	6190	8840	9122.26	0.70	0	5043	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2979	9.79	0.32	12	0.14	935.00	28590.00	12500	20230210	-26.80	8700	20230712	5.17	12500	-26.80	20230210	8700	5.17	20230712	12500	-26.80	20230210	8700	5.17	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
96	20230714	100408	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	320	2	3.62	218493970	24094	150.40	8900	9190	8850	11490	6190	8840	9068.40	0.70	0	3386	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2982	9.80	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.72	8700	20230712	5.29	12500	-26.72	20230210	8700	5.29	20230712	12500	-26.72	20230210	8700	5.29	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
97	20230714	090406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8900	60	2	0.68	3362770	378	2.36	8900	8900	8850	11490	6190	8840	8896.22	0.70	0	-50	9000	8920	8860	8780	8720	8960	8820	163	2650	500	6540	10	1	32556857	2898	9.52	0.31	12	0.00	935.00	28590.00	12500	20230210	-28.80	8700	20230712	2.30	12500	-28.80	20230210	8700	2.30	20230712	12500	-28.80	20230210	8700	2.30	20230712	1.34	N	034810	500	162 억		227092	N	N	1	N	00	N
98	20230713	160405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8840	40	2	0.45	139989460	15789	33.05	8810	8940	8800	11440	6160	8800	8866.27	0.69	0	1040	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2878	9.45	0.31	12	0.05	935.00	28590.00	12500	20230210	-29.28	8700	20230712	1.61	12500	-29.28	20230210	8700	1.61	20230712	12500	-29.28	20230210	8700	1.61	20230712	1.33	N	034810	500	162 억		226052	N	N	1	N	00	N
99	20230713	150401	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8830	30	2	0.34	124027140	13982	29.27	8810	8940	8800	11440	6160	8800	8870.49	0.69	0	334	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2875	9.44	0.31	12	0.04	935.00	28590.00	12500	20230210	-29.36	8700	20230712	1.49	12500	-29.36	20230210	8700	1.49	20230712	12500	-29.36	20230210	8700	1.49	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
100	20230713	140400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8840	40	2	0.45	113745270	12819	26.83	8810	8940	8800	11440	6160	8800	8873.18	0.69	0	395	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2878	9.45	0.31	12	0.04	935.00	28590.00	12500	20230210	-29.28	8700	20230712	1.61	12500	-29.28	20230210	8700	1.61	20230712	12500	-29.28	20230210	8700	1.61	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
101	20230713	130403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8900	100	2	1.14	89295850	10057	21.05	8810	8940	8800	11440	6160	8800	8878.97	0.69	0	345	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2898	9.52	0.31	12	0.03	935.00	28590.00	12500	20230210	-28.80	8700	20230712	2.30	12500	-28.80	20230210	8700	2.30	20230712	12500	-28.80	20230210	8700	2.30	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
102	20230713	120359	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8900	100	2	1.14	87078460	9807	20.53	8810	8940	8800	11440	6160	8800	8879.21	0.69	0	535	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2898	9.52	0.31	12	0.03	935.00	28590.00	12500	20230210	-28.80	8700	20230712	2.30	12500	-28.80	20230210	8700	2.30	20230712	12500	-28.80	20230210	8700	2.30	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
103	20230713	110403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8910	110	2	1.25	59387170	6699	14.02	8810	8910	8800	11440	6160	8800	8865.08	0.69	0	596	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2901	9.53	0.31	12	0.02	935.00	28590.00	12500	20230210	-28.72	8700	20230712	2.41	12500	-28.72	20230210	8700	2.41	20230712	12500	-28.72	20230210	8700	2.41	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
104	20230713	100402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8870	70	2	0.80	32566610	3682	7.71	8810	8870	8800	11440	6160	8800	8844.82	0.69	0	304	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2888	9.49	0.31	12	0.01	935.00	28590.00	12500	20230210	-29.04	8700	20230712	1.95	12500	-29.04	20230210	8700	1.95	20230712	12500	-29.04	20230210	8700	1.95	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
105	20230713	090330	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	8820	20	2	0.23	3848280	437	0.91	8810	8820	8800	11440	6160	8800	8806.13	0.69	0	51	8973	8886	8793	8706	8613	8930	8750	163	2640	500	6510	10	1	32556857	2872	9.43	0.31	12	0.00	935.00	28590.00	12500	20230210	-29.44	8700	20230712	1.38	12500	-29.44	20230210	8700	1.38	20230712	12500	-29.44	20230210	8700	1.38	20230712	1.33	N	034810	500	162 억		226052	N	N	9	N	00	N
106	20230712	160359	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8800	0	3	0.00	420155920	47743	291.12	8700	8880	8700	11440	6160	8800	8800.37	0.69	0	2315	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2865	9.41	0.31	12	0.15	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.34	N	034810	500	162 억		223056	N	N	9	N	00	N
107	20230712	150358	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8830	30	2	0.34	402564230	45747	278.95	8700	8880	8700	11440	6160	8800	8799.80	0.69	0	2449	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2875	9.44	0.31	12	0.14	935.00	28590.00	12500	20230210	-29.36	8700	20230712	1.49	12500	-29.36	20230210	8700	1.49	20230712	12500	-29.36	20230210	8700	1.49	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
108	20230712	140357	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8840	40	2	0.45	356586790	40549	247.25	8700	8880	8700	11440	6160	8800	8793.97	0.69	0	3476	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2878	9.45	0.31	12	0.12	935.00	28590.00	12500	20230210	-29.28	8700	20230712	1.61	12500	-29.28	20230210	8700	1.61	20230712	12500	-29.28	20230210	8700	1.61	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
109	20230712	130359	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8780	-20	5	-0.23	355650790	40443	246.60	8700	8880	8700	11440	6160	8800	8793.88	0.69	0	3485	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2858	9.39	0.31	12	0.12	935.00	28590.00	12500	20230210	-29.76	8700	20230712	0.92	12500	-29.76	20230210	8700	0.92	20230712	12500	-29.76	20230210	8700	0.92	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
110	20230712	120400	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8860	60	2	0.68	216912570	24698	150.60	8700	8860	8700	11440	6160	8800	8782.60	0.69	0	426	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2885	9.48	0.31	12	0.08	935.00	28590.00	12500	20230210	-29.12	8700	20230712	1.84	12500	-29.12	20230210	8700	1.84	20230712	12500	-29.12	20230210	8700	1.84	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
111	20230712	110358	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8810	10	2	0.11	157207610	17936	109.37	8700	8840	8700	11440	6160	8800	8764.92	0.69	0	754	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2868	9.42	0.31	12	0.06	935.00	28590.00	12500	20230210	-29.52	8700	20230712	1.26	12500	-29.52	20230210	8700	1.26	20230712	12500	-29.52	20230210	8700	1.26	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
112	20230712	100401	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8800	0	3	0.00	120428460	13763	83.92	8700	8840	8700	11440	6160	8800	8750.16	0.69	0	904	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2865	9.41	0.31	12	0.04	935.00	28590.00	12500	20230210	-29.60	8700	20230712	1.15	12500	-29.60	20230210	8700	1.15	20230712	12500	-29.60	20230210	8700	1.15	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
113	20230712	090359	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8790	-10	5	-0.11	55753160	6406	39.06	8700	8840	8700	11440	6160	8800	8703.27	0.69	0	1083	8906	8852	8786	8732	8666	8880	8760	163	2640	500	6510	10	1	32556857	2862	9.40	0.31	12	0.02	935.00	28590.00	12500	20230210	-29.68	8700	20230712	1.03	12500	-29.68	20230210	8700	1.03	20230712	12500	-29.68	20230210	8700	1.03	20230712	1.34	N	034810	500	162 억		223056	N	N	0	N	00	N
114	20230711	160354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8800	40	2	0.46	142188720	16207	25.11	8730	8840	8720	11380	6140	8760	8773.12	0.69	0	-1803	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2865	9.41	0.31	12	0.05	935.00	28590.00	12500	20230210	-29.60	8720	20230711	0.92	12500	-29.60	20230210	8720	0.92	20230711	12500	-29.60	20230210	8720	0.92	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
115	20230711	150354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8800	40	2	0.46	139065710	15852	24.56	8730	8840	8720	11380	6140	8760	8772.75	0.69	0	-1786	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2865	9.41	0.31	12	0.05	935.00	28590.00	12500	20230210	-29.60	8720	20230711	0.92	12500	-29.60	20230210	8720	0.92	20230711	12500	-29.60	20230210	8720	0.92	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
116	20230711	140353	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8790	30	2	0.34	125946880	14359	22.24	8730	8840	8720	11380	6140	8760	8771.28	0.69	0	-1740	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2862	9.40	0.31	12	0.04	935.00	28590.00	12500	20230210	-29.68	8720	20230711	0.80	12500	-29.68	20230210	8720	0.80	20230711	12500	-29.68	20230210	8720	0.80	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
117	20230711	130347	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8780	20	2	0.23	90221670	10283	15.93	8730	8840	8720	11380	6140	8760	8773.87	0.69	0	-1728	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2858	9.39	0.31	12	0.03	935.00	28590.00	12500	20230210	-29.76	8720	20230711	0.69	12500	-29.76	20230210	8720	0.69	20230711	12500	-29.76	20230210	8720	0.69	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
118	20230711	120356	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8780	20	2	0.23	55541250	6322	9.79	8730	8840	8720	11380	6140	8760	8785.39	0.69	0	-1452	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2858	9.39	0.31	12	0.02	935.00	28590.00	12500	20230210	-29.76	8720	20230711	0.69	12500	-29.76	20230210	8720	0.69	20230711	12500	-29.76	20230210	8720	0.69	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
119	20230711	110358	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8820	60	2	0.68	50010930	5694	8.82	8730	8840	8720	11380	6140	8760	8783.09	0.69	0	-1275	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2872	9.43	0.31	12	0.02	935.00	28590.00	12500	20230210	-29.44	8720	20230711	1.15	12500	-29.44	20230210	8720	1.15	20230711	12500	-29.44	20230210	8720	1.15	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
120	20230711	100355	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8830	70	2	0.80	35133100	3999	6.20	8730	8840	8720	11380	6140	8760	8785.47	0.69	0	-860	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2875	9.44	0.31	12	0.01	935.00	28590.00	12500	20230210	-29.36	8720	20230711	1.26	12500	-29.36	20230210	8720	1.26	20230711	12500	-29.36	20230210	8720	1.26	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
121	20230711	090355	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8820	60	2	0.68	12266970	1404	2.17	8730	8820	8720	11380	6140	8760	8737.16	0.69	0	99	9086	8922	8836	8672	8586	8880	8630	163	2620	500	6480	10	1	32556857	2872	9.43	0.31	12	0.00	935.00	28590.00	12500	20230210	-29.44	8720	20230711	1.15	12500	-29.44	20230210	8720	1.15	20230711	12500	-29.44	20230210	8720	1.15	20230711	1.35	N	034810	500	162 억		224874	N	N	0	N	00	N
122	20230710	160354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8760	-170	5	-1.90	567524060	64472	228.28	8900	9000	8750	11600	6260	8930	8803.67	0.70	0	-1511	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2852	9.37	0.31	12	0.20	935.00	28590.00	12500	20230210	-29.92	8750	20230710	0.11	12500	-29.92	20230210	8750	0.11	20230710	12500	-29.92	20230210	8750	0.11	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
123	20230710	150352	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8780	-150	5	-1.68	465309010	52823	187.03	8900	9000	8760	11600	6260	8930	8808.83	0.70	0	-564	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2858	9.39	0.31	12	0.16	935.00	28590.00	12500	20230210	-29.76	8760	20230710	0.23	12500	-29.76	20230210	8760	0.23	20230710	12500	-29.76	20230210	8760	0.23	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
124	20230710	140350	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8790	-140	5	-1.57	424278140	48155	170.50	8900	9000	8760	11600	6260	8930	8810.68	0.70	0	189	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2862	9.40	0.31	12	0.15	935.00	28590.00	12500	20230210	-29.68	8760	20230710	0.34	12500	-29.68	20230210	8760	0.34	20230710	12500	-29.68	20230210	8760	0.34	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
125	20230710	130348	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8780	-150	5	-1.68	332118840	37670	133.38	8900	9000	8760	11600	6260	8930	8816.53	0.70	0	-1559	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2858	9.39	0.31	12	0.12	935.00	28590.00	12500	20230210	-29.76	8760	20230710	0.23	12500	-29.76	20230210	8760	0.23	20230710	12500	-29.76	20230210	8760	0.23	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
126	20230710	120354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8800	-130	5	-1.46	262915760	29790	105.48	8900	9000	8770	11600	6260	8930	8825.64	0.70	0	-1157	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2865	9.41	0.31	12	0.09	935.00	28590.00	12500	20230210	-29.60	8770	20230710	0.34	12500	-29.60	20230210	8770	0.34	20230710	12500	-29.60	20230210	8770	0.34	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
127	20230710	110355	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8800	-130	5	-1.46	238949220	27071	95.85	8900	9000	8770	11600	6260	8930	8826.76	0.70	0	-1155	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2865	9.41	0.31	12	0.08	935.00	28590.00	12500	20230210	-29.60	8770	20230710	0.34	12500	-29.60	20230210	8770	0.34	20230710	12500	-29.60	20230210	8770	0.34	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
128	20230710	100354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8880	-50	5	-0.56	120439020	13619	48.22	8900	9000	8770	11600	6260	8930	8843.46	0.70	0	-2691	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2891	9.50	0.31	12	0.04	935.00	28590.00	12500	20230210	-28.96	8770	20230710	1.25	12500	-28.96	20230210	8770	1.25	20230710	12500	-28.96	20230210	8770	1.25	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
129	20230710	090351	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	9000	70	2	0.78	20930390	2353	8.33	8900	9000	8860	11600	6260	8930	8895.19	0.70	0	26	9156	9042	8986	8872	8816	9015	8845	163	2670	500	6600	10	1	32556857	2930	9.63	0.31	12	0.01	935.00	28590.00	12500	20230210	-28.00	8860	20230710	1.58	12500	-28.00	20230210	8860	1.58	20230710	12500	-28.00	20230210	8860	1.58	20230710	1.34	N	034810	500	162 억		226395	N	N	0	N	00	N
130	20230707	160347	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8930	-100	5	-1.11	253798050	28243	49.24	9040	9100	8930	11730	6330	9030	8986.23	0.71	0	-4890	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2907	9.55	0.31	12	0.09	935.00	28590.00	12500	20230210	-28.56	8930	20230707	0.00	12500	-28.56	20230210	8930	0.00	20230707	12500	-28.56	20230210	8930	0.00	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
131	20230707	150351	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8980	-50	5	-0.55	240013990	26701	46.55	9040	9100	8930	11730	6330	9030	8988.95	0.71	0	-4758	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2924	9.60	0.31	12	0.08	935.00	28590.00	12500	20230210	-28.16	8930	20230707	0.56	12500	-28.16	20230210	8930	0.56	20230707	12500	-28.16	20230210	8930	0.56	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
132	20230707	140356	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	9000	-30	5	-0.33	209570470	23297	40.62	9040	9100	8940	11730	6330	9030	8995.60	0.71	0	-4684	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2930	9.63	0.31	12	0.07	935.00	28590.00	12500	20230210	-28.00	8940	20230707	0.67	12500	-28.00	20230210	8940	0.67	20230707	12500	-28.00	20230210	8940	0.67	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
133	20230707	130354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8970	-60	5	-0.66	177358060	19698	34.34	9040	9100	8940	11730	6330	9030	9003.86	0.71	0	-4505	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2920	9.59	0.31	12	0.06	935.00	28590.00	12500	20230210	-28.24	8940	20230707	0.34	12500	-28.24	20230210	8940	0.34	20230707	12500	-28.24	20230210	8940	0.34	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
134	20230707	120354	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8980	-50	5	-0.55	169042550	18772	32.73	9040	9100	8940	11730	6330	9030	9005.04	0.71	0	-3968	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2924	9.60	0.31	12	0.06	935.00	28590.00	12500	20230210	-28.16	8940	20230707	0.45	12500	-28.16	20230210	8940	0.45	20230707	12500	-28.16	20230210	8940	0.45	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
135	20230707	110353	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8980	-50	5	-0.55	124206100	13764	24.00	9040	9100	8940	11730	6330	9030	9023.98	0.71	0	-3711	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2924	9.60	0.31	12	0.04	935.00	28590.00	12500	20230210	-28.16	8940	20230707	0.45	12500	-28.16	20230210	8940	0.45	20230707	12500	-28.16	20230210	8940	0.45	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
136	20230707	100352	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	9030	0	3	0.00	102323390	11336	19.76	9040	9100	8940	11730	6330	9030	9026.41	0.71	0	-3420	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2940	9.66	0.32	12	0.03	935.00	28590.00	12500	20230210	-27.76	8940	20230707	1.01	12500	-27.76	20230210	8940	1.01	20230707	12500	-27.76	20230210	8940	1.01	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
137	20230707	090350	00	40.00	KOSDAQ	신저가	금융	N	N	N	N	40	N	8990	-40	5	-0.44	16195730	1799	3.14	9040	9040	8970	11730	6330	9030	9002.63	0.71	0	-1465	9296	9162	9086	8952	8876	9125	8915	163	2700	500	6680	10	1	32556857	2927	9.61	0.31	12	0.01	935.00	28590.00	12500	20230210	-28.08	8970	20230707	0.22	12500	-28.08	20230210	8970	0.22	20230707	12500	-28.08	20230210	8970	0.22	20230707	1.34	N	034810	500	162 억		231315	N	N	13	N	00	N
138	20230706	160350	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9030	-150	5	-1.63	518318680	57268	200.95	9220	9220	9010	11930	6430	9180	9050.78	0.72	0	-1893	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2940	9.66	0.32	12	0.18	935.00	28590.00	12500	20230210	-27.76	9000	20220930	0.33	12500	-27.76	20230210	9000	0.33	20230426	12500	-27.76	20230210	9000	0.33	20220930	1.33	N	034810	500	162 억		233218	N	N	13	N	00	N
139	20230706	150351	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9040	-140	5	-1.53	491641750	54310	190.57	9220	9220	9020	11930	6430	9180	9052.51	0.72	0	-1763	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2943	9.67	0.32	12	0.17	935.00	28590.00	12500	20230210	-27.68	9000	20220930	0.44	12500	-27.68	20230210	9000	0.44	20230426	12500	-27.68	20230210	9000	0.44	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
140	20230706	140350	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9030	-150	5	-1.63	404481950	44659	156.71	9220	9220	9030	11930	6430	9180	9057.12	0.72	0	-1738	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2940	9.66	0.32	12	0.14	935.00	28590.00	12500	20230210	-27.76	9000	20220930	0.33	12500	-27.76	20230210	9000	0.33	20230426	12500	-27.76	20230210	9000	0.33	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
141	20230706	130349	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9060	-120	5	-1.31	287427160	31711	111.27	9220	9220	9030	11930	6430	9180	9063.96	0.72	0	-1202	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2950	9.69	0.32	12	0.10	935.00	28590.00	12500	20230210	-27.52	9000	20220930	0.67	12500	-27.52	20230210	9000	0.67	20230426	12500	-27.52	20230210	9000	0.67	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
142	20230706	120350	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9060	-120	5	-1.31	237001340	26134	91.70	9220	9220	9040	11930	6430	9180	9068.70	0.72	0	-480	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2950	9.69	0.32	12	0.08	935.00	28590.00	12500	20230210	-27.52	9000	20220930	0.67	12500	-27.52	20230210	9000	0.67	20230426	12500	-27.52	20230210	9000	0.67	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
143	20230706	110353	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9080	-100	5	-1.09	189685320	20906	73.36	9220	9220	9040	11930	6430	9180	9073.25	0.72	0	-245	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2956	9.71	0.32	12	0.06	935.00	28590.00	12500	20230210	-27.36	9000	20220930	0.89	12500	-27.36	20230210	9000	0.89	20230426	12500	-27.36	20230210	9000	0.89	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
144	20230706	100349	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9070	-110	5	-1.20	158873400	17502	61.41	9220	9220	9040	11930	6430	9180	9077.44	0.72	0	-129	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2953	9.70	0.32	12	0.05	935.00	28590.00	12500	20230210	-27.44	9000	20220930	0.78	12500	-27.44	20230210	9000	0.78	20230426	12500	-27.44	20230210	9000	0.78	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
145	20230706	090349	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	-30	5	-0.33	1597270	174	0.61	9220	9220	9150	11930	6430	9180	9179.71	0.72	0	-148	9306	9242	9186	9122	9066	9215	9095	163	2750	500	6790	10	1	32556857	2979	9.79	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.33	N	034810	500	162 억		233218	N	N	0	N	00	N
146	20230705	160348	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	-50	5	-0.54	261410340	28488	106.85	9190	9250	9130	11990	6470	9230	9176.12	0.73	0	-4603	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2989	9.82	0.32	12	0.09	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
147	20230705	150348	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	-60	5	-0.65	257539480	28066	105.27	9190	9250	9130	11990	6470	9230	9176.21	0.73	0	-4495	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2985	9.81	0.32	12	0.09	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
148	20230705	140344	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-70	5	-0.76	203598710	22172	83.16	9190	9250	9130	11990	6470	9230	9182.69	0.73	0	-4640	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2982	9.80	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
149	20230705	130345	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-90	5	-0.98	147826050	16099	60.38	9190	9250	9140	11990	6470	9230	9182.31	0.73	0	-4108	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2976	9.78	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
150	20230705	120344	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-70	5	-0.76	134728770	14668	55.01	9190	9250	9150	11990	6470	9230	9185.22	0.73	0	-3059	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2982	9.80	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
151	20230705	110347	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	-50	5	-0.54	112224330	12212	45.80	9190	9250	9160	11990	6470	9230	9189.68	0.73	0	-2091	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2989	9.82	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
152	20230705	100345	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9200	-30	5	-0.33	59755470	6497	24.37	9190	9250	9180	11990	6470	9230	9197.39	0.73	0	-557	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	2995	9.84	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.40	9000	20220930	2.22	12500	-26.40	20230210	9000	2.22	20230426	12500	-26.40	20230210	9000	2.22	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
153	20230705	090346	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9250	20	2	0.22	1301240	141	0.53	9190	9250	9190	11990	6470	9230	9228.65	0.73	0	-31	9323	9276	9193	9146	9063	9300	9170	163	2760	500	6830	10	1	32556857	3012	9.89	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.00	9000	20220930	2.78	12500	-26.00	20230210	9000	2.78	20230426	12500	-26.00	20230210	9000	2.78	20220930	1.34	N	034810	500	162 억		237789	N	N	0	N	00	N
154	20230704	160344	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9230	90	2	0.98	243997710	26640	82.44	9200	9240	9110	11880	6400	9140	9159.12	0.73	0	-412	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	3005	9.87	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.16	9000	20220930	2.56	12500	-26.16	20230210	9000	2.56	20230426	12500	-26.16	20230210	9000	2.56	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
155	20230704	150340	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	70	2	0.77	226902790	24784	76.69	9200	9240	9110	11880	6400	9140	9155.25	0.73	0	-725	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2998	9.85	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
156	20230704	140344	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	30	2	0.33	178688850	19542	60.47	9200	9200	9110	11880	6400	9140	9143.85	0.73	0	-1556	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2985	9.81	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
157	20230704	130339	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9120	-20	5	-0.22	136456100	14927	46.19	9200	9200	9110	11880	6400	9140	9141.57	0.73	0	-1402	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2969	9.75	0.32	12	0.05	935.00	28590.00	12500	20230210	-27.04	9000	20220930	1.33	12500	-27.04	20230210	9000	1.33	20230426	12500	-27.04	20230210	9000	1.33	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
158	20230704	120342	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	10	2	0.11	99532720	10880	33.67	9200	9200	9120	11880	6400	9140	9148.28	0.73	0	-1142	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2979	9.79	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
159	20230704	110338	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	0	3	0.00	60151310	6566	20.32	9200	9200	9130	11880	6400	9140	9161.23	0.73	0	-183	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2976	9.78	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
160	20230704	100338	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	-10	5	-0.11	45426370	4955	15.33	9200	9200	9130	11880	6400	9140	9168.14	0.73	0	-114	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2972	9.76	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
161	20230704	090339	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	10	2	0.11	2128160	232	0.72	9200	9200	9150	11880	6400	9140	9185.18	0.73	0	-42	9320	9230	9180	9090	9040	9205	9065	163	2740	500	6760	10	1	32556857	2979	9.79	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.34	N	034810	500	162 억		238249	N	N	4	N	00	N
162	20230703	160336	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-20	5	-0.22	296185400	32315	229.20	9150	9270	9130	11900	6420	9160	9165.57	0.72	0	2236	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2976	9.78	0.32	12	0.10	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.35	N	034810	500	162 억		235727	N	N	4	N	00	N
163	20230703	150338	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	283534200	30931	219.38	9150	9270	9130	11900	6420	9160	9166.67	0.72	0	2236	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.10	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N
164	20230703	140337	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	241001930	26282	186.41	9150	9270	9130	11900	6420	9160	9169.85	0.72	0	2401	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N
165	20230703	130336	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	213693850	23298	165.25	9150	9270	9130	11900	6420	9160	9172.20	0.72	0	1614	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N
166	20230703	120337	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	186844790	20366	144.45	9150	9270	9130	11900	6420	9160	9174.35	0.72	0	957	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N
167	20230703	110338	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	20	2	0.22	131070370	14272	101.23	9150	9270	9150	11900	6420	9160	9183.74	0.72	0	352	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2989	9.82	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N
168	20230703	100331	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9200	40	2	0.44	63020780	6855	48.62	9150	9270	9150	11900	6420	9160	9193.40	0.72	0	76	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	2995	9.84	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.40	9000	20220930	2.22	12500	-26.40	20230210	9000	2.22	20230426	12500	-26.40	20230210	9000	2.22	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N
169	20230703	090332	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9270	110	2	1.20	14590960	1583	11.23	9150	9270	9150	11900	6420	9160	9217.28	0.72	0	-489	9266	9212	9156	9102	9046	9240	9130	163	2740	500	6770	10	1	32556857	3018	9.91	0.32	12	0.00	935.00	28590.00	12500	20230210	-25.84	9000	20220930	3.00	12500	-25.84	20230210	9000	3.00	20230426	12500	-25.84	20230210	9000	3.00	20220930	1.35	N	034810	500	162 억		235727	N	N	0	N	00	N