KissMeData/366330/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	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-200	5	-3.53	975607550	176721	90.81	5600	5670	5430	7370	3970	5670	5520.59	1.91	0	-6613	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	249	-497.27	2.90	12	3.88	-11.00	1885.00	6890	20230626	-20.61	3215	20230602	70.14	6890	-20.61	20230626	3215	70.14	20230602	6890	-20.61	20230626	1980	176.26	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
3	20230731	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-150	5	-2.65	924887840	167493	86.07	5600	5670	5430	7370	3970	5670	5521.95	1.91	0	-6344	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	251	-501.82	2.93	12	3.68	-11.00	1885.00	6890	20230626	-19.88	3215	20230602	71.70	6890	-19.88	20230626	3215	71.70	20230602	6890	-19.88	20230626	1980	178.79	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
4	20230731	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-180	5	-3.17	835039490	151197	77.69	5600	5670	5430	7370	3970	5670	5522.86	1.91	0	-7364	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	250	-499.09	2.91	12	3.32	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
5	20230731	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-140	5	-2.47	699739180	126497	65.00	5600	5670	5470	7370	3970	5670	5531.67	1.91	0	-40	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	252	-502.73	2.93	12	2.78	-11.00	1885.00	6890	20230626	-19.74	3215	20230602	72.01	6890	-19.74	20230626	3215	72.01	20230602	6890	-19.74	20230626	1980	179.29	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
6	20230731	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-90	5	-1.59	680322340	123001	63.20	5600	5670	5470	7370	3970	5670	5531.03	1.91	0	229	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	254	-507.27	2.96	12	2.70	-11.00	1885.00	6890	20230626	-19.01	3215	20230602	73.56	6890	-19.01	20230626	3215	73.56	20230602	6890	-19.01	20230626	1980	181.82	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
7	20230731	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-130	5	-2.29	643789070	116420	59.82	5600	5670	5470	7370	3970	5670	5529.88	1.91	0	271	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	252	-503.64	2.94	12	2.56	-11.00	1885.00	6890	20230626	-19.59	3215	20230602	72.32	6890	-19.59	20230626	3215	72.32	20230602	6890	-19.59	20230626	1980	179.80	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
8	20230731	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-180	5	-3.17	600402530	108570	55.79	5600	5670	5470	7370	3970	5670	5530.10	1.91	0	749	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	250	-499.09	2.91	12	2.39	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
9	20230731	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-90	5	-1.59	35867470	6398	3.29	5600	5660	5580	7370	3970	5670	5606.04	1.91	0	-1213	6016	5842	5596	5422	5176	5930	5510	5	1700	100	3400	10	1	4550000	254	-507.27	2.96	12	0.14	-11.00	1885.00	6890	20230626	-19.01	3215	20230602	73.56	6890	-19.01	20230626	3215	73.56	20230602	6890	-19.01	20230626	1980	181.82	20221214	2.21	N	366330	100	4 억		87109	N	N	0	N	00	N
10	20230728	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	220	2	4.04	1065626020	192475	69.05	5550	5770	5350	7080	3820	5450	5535.73	1.55	0	16747	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	258	-515.45	3.01	12	4.23	-11.00	1885.00	6890	20230626	-17.71	3215	20230602	76.36	6890	-17.71	20230626	3215	76.36	20230602	6890	-17.71	20230626	1980	186.36	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
11	20230728	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	70	2	1.28	898716220	162688	58.36	5550	5770	5350	7080	3820	5450	5524.17	1.55	0	10039	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	251	-501.82	2.93	12	3.58	-11.00	1885.00	6890	20230626	-19.88	3215	20230602	71.70	6890	-19.88	20230626	3215	71.70	20230602	6890	-19.88	20230626	1980	178.79	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
12	20230728	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	60	2	1.10	779503790	141055	50.60	5550	5770	5350	7080	3820	5450	5526.24	1.55	0	9552	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	251	-500.91	2.92	12	3.10	-11.00	1885.00	6890	20230626	-20.03	3215	20230602	71.38	6890	-20.03	20230626	3215	71.38	20230602	6890	-20.03	20230626	1980	178.28	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
13	20230728	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	50	2	0.92	629194660	113952	40.88	5550	5770	5350	7080	3820	5450	5521.58	1.55	0	6739	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	250	-500.00	2.92	12	2.50	-11.00	1885.00	6890	20230626	-20.17	3215	20230602	71.07	6890	-20.17	20230626	3215	71.07	20230602	6890	-20.17	20230626	1980	177.78	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
14	20230728	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	40	2	0.73	590851450	106995	38.38	5550	5770	5350	7080	3820	5450	5522.23	1.55	0	5347	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	250	-499.09	2.91	12	2.35	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
15	20230728	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	50	2	0.92	518858820	93940	33.70	5550	5770	5350	7080	3820	5450	5523.30	1.55	0	259	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	250	-500.00	2.92	12	2.06	-11.00	1885.00	6890	20230626	-20.17	3215	20230602	71.07	6890	-20.17	20230626	3215	71.07	20230602	6890	-20.17	20230626	1980	177.78	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
16	20230728	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	0	3	0.00	460384170	83211	29.85	5550	5770	5350	7080	3820	5450	5532.73	1.55	0	2444	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	248	-495.45	2.89	12	1.83	-11.00	1885.00	6890	20230626	-20.90	3215	20230602	69.52	6890	-20.90	20230626	3215	69.52	20230602	6890	-20.90	20230626	1980	175.25	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
17	20230728	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	210	2	3.85	199339120	35414	12.70	5550	5770	5510	7080	3820	5450	5628.82	1.55	0	-409	6156	5802	5596	5242	5036	5700	5140	5	1630	100	3270	10	1	4550000	258	-514.55	3.00	12	0.78	-11.00	1885.00	6890	20230626	-17.85	3215	20230602	76.05	6890	-17.85	20230626	3215	76.05	20230602	6890	-17.85	20230626	1980	185.86	20221214	2.22	N	366330	100	4 억		70552	N	N	0	N	00	N
18	20230727	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-110	5	-1.98	1565505200	276251	70.96	5790	5950	5390	7220	3900	5560	5667.38	2.41	-14397	-39466	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	248	-495.45	2.89	12	6.07	-11.00	1885.00	6890	20230626	-20.90	3215	20230602	69.52	6890	-20.90	20230626	3215	69.52	20230602	6890	-20.90	20230626	1980	175.25	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
19	20230727	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-170	5	-3.06	1522743090	268382	68.94	5790	5950	5390	7220	3900	5560	5674.25	2.41	-14397	-38252	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	245	-490.00	2.86	12	5.90	-11.00	1885.00	6890	20230626	-21.77	3215	20230602	67.65	6890	-21.77	20230626	3215	67.65	20230602	6890	-21.77	20230626	1980	172.22	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
20	20230727	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-70	5	-1.26	1282572220	224370	57.63	5790	5950	5490	7220	3900	5560	5717.08	2.41	-14397	-33942	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	250	-499.09	2.91	12	4.93	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
21	20230727	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	60	2	1.08	1114328640	194064	49.85	5790	5950	5580	7220	3900	5560	5743.08	2.41	-14397	-33405	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	256	-510.91	2.98	12	4.27	-11.00	1885.00	6890	20230626	-18.43	3215	20230602	74.81	6890	-18.43	20230626	3215	74.81	20230602	6890	-18.43	20230626	1980	183.84	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
22	20230727	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	70	2	1.26	1036397440	180192	46.28	5790	5950	5580	7220	3900	5560	5752.78	2.41	-14397	-28516	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	256	-511.82	2.99	12	3.96	-11.00	1885.00	6890	20230626	-18.29	3215	20230602	75.12	6890	-18.29	20230626	3215	75.12	20230602	6890	-18.29	20230626	1980	184.34	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
23	20230727	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	190	2	3.42	906120750	157293	40.40	5790	5950	5580	7220	3900	5560	5762.10	2.41	-14397	-26734	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	262	-522.73	3.05	12	3.46	-11.00	1885.00	6890	20230626	-16.55	3215	20230602	78.85	6890	-16.55	20230626	3215	78.85	20230602	6890	-16.55	20230626	1980	190.40	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
24	20230727	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	80	2	1.44	739133410	127983	32.87	5790	5950	5600	7220	3900	5560	5777.06	2.41	-14397	-21258	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	257	-512.73	2.99	12	2.81	-11.00	1885.00	6890	20230626	-18.14	3215	20230602	75.43	6890	-18.14	20230626	3215	75.43	20230602	6890	-18.14	20230626	1980	184.85	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
25	20230727	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	210	2	3.78	320203460	55581	14.28	5790	5900	5700	7220	3900	5560	5764.98	2.41	-14397	-13009	6240	5900	5650	5310	5060	5775	5185	5	1660	100	3330	10	1	4550000	263	-524.55	3.06	12	1.22	-11.00	1885.00	6890	20230626	-16.26	3215	20230602	79.47	6890	-16.26	20230626	3215	79.47	20230602	6890	-16.26	20230626	1980	191.41	20221214	2.15	N	366330	100	4 억		109760	N	N	0	N	00	N
26	20230726	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-560	5	-9.15	2204433810	388959	79.79	5900	5990	5400	7950	4290	6120	5666.63	2.73	0	-20085	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	253	-505.45	2.95	12	8.55	-11.00	1885.00	6890	20230626	-19.30	3215	20230602	72.94	6890	-19.30	20230626	3215	72.94	20230602	6890	-19.30	20230626	1980	180.81	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
27	20230726	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-620	5	-10.13	2163992690	381649	78.29	5900	5990	5400	7950	4290	6120	5669.20	2.73	0	-18980	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	250	-500.00	2.92	12	8.39	-11.00	1885.00	6890	20230626	-20.17	3215	20230602	71.07	6890	-20.17	20230626	3215	71.07	20230602	6890	-20.17	20230626	1980	177.78	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
28	20230726	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-710	5	-11.60	1932040320	339623	69.67	5900	5990	5400	7950	4290	6120	5687.79	2.73	0	-16425	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	246	-491.82	2.87	12	7.46	-11.00	1885.00	6890	20230626	-21.48	3215	20230602	68.27	6890	-21.48	20230626	3215	68.27	20230602	6890	-21.48	20230626	1980	173.23	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
29	20230726	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-570	5	-9.31	1713601720	300000	61.54	5900	5990	5410	7950	4290	6120	5710.95	2.73	0	-10946	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	253	-504.55	2.94	12	6.59	-11.00	1885.00	6890	20230626	-19.45	3215	20230602	72.63	6890	-19.45	20230626	3215	72.63	20230602	6890	-19.45	20230626	1980	180.30	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
30	20230726	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-530	5	-8.66	1502300270	261744	53.69	5900	5990	5500	7950	4290	6120	5738.45	2.73	0	-6569	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	254	-508.18	2.97	12	5.75	-11.00	1885.00	6890	20230626	-18.87	3215	20230602	73.87	6890	-18.87	20230626	3215	73.87	20230602	6890	-18.87	20230626	1980	182.32	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
31	20230726	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-440	5	-7.19	1337161020	232559	47.71	5900	5990	5500	7950	4290	6120	5748.53	2.73	0	-5562	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	258	-516.36	3.01	12	5.11	-11.00	1885.00	6890	20230626	-17.56	3215	20230602	76.67	6890	-17.56	20230626	3215	76.67	20230602	6890	-17.56	20230626	1980	186.87	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
32	20230726	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-290	5	-4.74	1127204600	195738	40.15	5900	5990	5500	7950	4290	6120	5757.31	2.73	0	-1926	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	265	-530.00	3.09	12	4.30	-11.00	1885.00	6890	20230626	-15.38	3215	20230602	81.34	6890	-15.38	20230626	3215	81.34	20230602	6890	-15.38	20230626	1980	194.44	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
33	20230726	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-360	5	-5.88	785614940	137016	28.11	5900	5950	5500	7950	4290	6120	5731.55	2.73	0	4401	6746	6432	6186	5872	5626	6590	6030	5	1830	100	3670	10	1	4550000	262	-523.64	3.06	12	3.01	-11.00	1885.00	6890	20230626	-16.40	3215	20230602	79.16	6890	-16.40	20230626	3215	79.16	20230602	6890	-16.40	20230626	1980	190.91	20221214	2.08	N	366330	100	4 억		124157	N	N	0	N	00	N
34	20230725	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	6120	250	2	4.26	3037818050	485971	220.77	5990	6500	5940	7630	4110	5870	6251.04	2.56	0	10530	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	278	-556.36	3.25	12	10.68	-11.00	1885.00	6890	20230626	-11.18	3215	20230602	90.36	6890	-11.18	20230626	3215	90.36	20230602	6890	-11.18	20230626	1980	209.09	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
35	20230725	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	310	2	5.28	2954725440	472405	214.61	5990	6500	5940	7630	4110	5870	6254.64	2.56	0	11079	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	281	-561.82	3.28	12	10.38	-11.00	1885.00	6890	20230626	-10.30	3215	20230602	92.22	6890	-10.30	20230626	3215	92.22	20230602	6890	-10.30	20230626	1980	212.12	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
36	20230725	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	290	2	4.94	2646500630	422094	191.75	5990	6500	5940	7630	4110	5870	6269.93	2.56	0	962	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	280	-560.00	3.27	12	9.28	-11.00	1885.00	6890	20230626	-10.60	3215	20230602	91.60	6890	-10.60	20230626	3215	91.60	20230602	6890	-10.60	20230626	1980	211.11	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
37	20230725	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	6210	340	2	5.79	2538741150	404715	183.86	5990	6500	5940	7630	4110	5870	6272.91	2.56	0	6128	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	283	-564.55	3.29	12	8.89	-11.00	1885.00	6890	20230626	-9.87	3215	20230602	93.16	6890	-9.87	20230626	3215	93.16	20230602	6890	-9.87	20230626	1980	213.64	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
38	20230725	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	350	2	5.96	2319218980	369539	167.88	5990	6500	5940	7630	4110	5870	6275.98	2.56	0	5246	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	283	-565.45	3.30	12	8.12	-11.00	1885.00	6890	20230626	-9.72	3215	20230602	93.47	6890	-9.72	20230626	3215	93.47	20230602	6890	-9.72	20230626	1980	214.14	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
39	20230725	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	580	2	9.88	2149226530	342562	155.62	5990	6500	5940	7630	4110	5870	6273.98	2.56	0	1412	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	293	-586.36	3.42	12	7.53	-11.00	1885.00	6890	20230626	-6.39	3215	20230602	100.62	6890	-6.39	20230626	3215	100.62	20230602	6890	-6.39	20230626	1980	225.76	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
40	20230725	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	580	2	9.88	1591266020	255283	115.97	5990	6500	5940	7630	4110	5870	6233.34	2.56	0	-15262	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	293	-586.36	3.42	12	5.61	-11.00	1885.00	6890	20230626	-6.39	3215	20230602	100.62	6890	-6.39	20230626	3215	100.62	20230602	6890	-6.39	20230626	1980	225.76	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
41	20230725	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	170	2	2.90	349969060	56856	25.83	5990	6300	5990	7630	4110	5870	6155.36	2.56	0	-10336	6303	6086	5883	5666	5463	5985	5565	5	1760	100	3520	10	1	4550000	275	-549.09	3.20	12	1.25	-11.00	1885.00	6890	20230626	-12.34	3215	20230602	87.87	6890	-12.34	20230626	3215	87.87	20230602	6890	-12.34	20230626	1980	205.05	20221214	2.00	N	366330	100	4 억		116662	N	N	0	N	00	N
42	20230724	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-230	5	-3.77	1287340830	219121	22.34	6090	6100	5680	7930	4270	6100	5874.44	3.02	0	-26117	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	267	-533.64	3.11	12	4.82	-11.00	1885.00	6890	20230626	-14.80	3215	20230602	82.58	6890	-14.80	20230626	3215	82.58	20230602	6890	-14.80	20230626	1980	196.46	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
43	20230724	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-240	5	-3.93	1248609760	212480	21.66	6090	6100	5680	7930	4270	6100	5875.75	3.02	0	-24845	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	267	-532.73	3.11	12	4.67	-11.00	1885.00	6890	20230626	-14.95	3215	20230602	82.27	6890	-14.95	20230626	3215	82.27	20230602	6890	-14.95	20230626	1980	195.96	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
44	20230724	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-360	5	-5.90	1145406270	194768	19.86	6090	6100	5680	7930	4270	6100	5880.22	3.02	0	-18282	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	261	-521.82	3.05	12	4.28	-11.00	1885.00	6890	20230626	-16.69	3215	20230602	78.54	6890	-16.69	20230626	3215	78.54	20230602	6890	-16.69	20230626	1980	189.90	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
45	20230724	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-280	5	-4.59	865636710	146430	14.93	6090	6100	5760	7930	4270	6100	5910.85	3.02	0	-6475	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	265	-529.09	3.09	12	3.22	-11.00	1885.00	6890	20230626	-15.53	3215	20230602	81.03	6890	-15.53	20230626	3215	81.03	20230602	6890	-15.53	20230626	1980	193.94	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
46	20230724	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-290	5	-4.75	816154210	137915	14.06	6090	6100	5760	7930	4270	6100	5917.03	3.02	0	-5270	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	264	-528.18	3.08	12	3.03	-11.00	1885.00	6890	20230626	-15.67	3215	20230602	80.72	6890	-15.67	20230626	3215	80.72	20230602	6890	-15.67	20230626	1980	193.43	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
47	20230724	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-180	5	-2.95	594134130	100040	10.20	6090	6100	5760	7930	4270	6100	5938.02	3.02	0	-553	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	269	-538.18	3.14	12	2.20	-11.00	1885.00	6890	20230626	-14.08	3215	20230602	84.14	6890	-14.08	20230626	3215	84.14	20230602	6890	-14.08	20230626	1980	198.99	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
48	20230724	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-120	5	-1.97	504271810	84966	8.66	6090	6100	5760	7930	4270	6100	5933.84	3.02	0	712	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	272	-543.64	3.17	12	1.87	-11.00	1885.00	6890	20230626	-13.21	3215	20230602	86.00	6890	-13.21	20230626	3215	86.00	20230602	6890	-13.21	20230626	1980	202.02	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
49	20230724	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-230	5	-3.77	230081500	38810	3.96	6090	6100	5760	7930	4270	6100	5925.79	3.02	0	3627	6993	6546	6083	5636	5173	6770	5860	5	1830	100	3660	10	1	4550000	267	-533.64	3.11	12	0.85	-11.00	1885.00	6890	20230626	-14.80	3215	20230602	82.58	6890	-14.80	20230626	3215	82.58	20230602	6890	-14.80	20230626	1980	196.46	20221214	2.00	N	366330	100	4 억		137417	N	N	0	N	00	N
50	20230721	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	430	2	7.58	5940444960	978308	561.38	5700	6530	5620	7370	3970	5670	6072.18	2.97	0	4171	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	278	-554.55	3.24	12	21.50	-11.00	1885.00	6890	20230626	-11.47	3215	20230602	89.74	6890	-11.47	20230626	3215	89.74	20230602	6890	-11.47	20230626	1980	208.08	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
51	20230721	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	420	2	7.41	5839471870	961740	551.87	5700	6530	5620	7370	3970	5670	6071.82	2.97	0	4866	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	277	-553.64	3.23	12	21.14	-11.00	1885.00	6890	20230626	-11.61	3215	20230602	89.42	6890	-11.61	20230626	3215	89.42	20230602	6890	-11.61	20230626	1980	207.58	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
52	20230721	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	170	2	3.00	5514118550	907310	520.64	5700	6530	5620	7370	3970	5670	6077.48	2.97	0	-10502	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	266	-530.91	3.10	12	19.94	-11.00	1885.00	6890	20230626	-15.24	3215	20230602	81.65	6890	-15.24	20230626	3215	81.65	20230602	6890	-15.24	20230626	1980	194.95	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
53	20230721	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	260	2	4.59	5152625660	846247	485.60	5700	6530	5620	7370	3970	5670	6088.85	2.97	0	-25771	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	270	-539.09	3.15	12	18.60	-11.00	1885.00	6890	20230626	-13.93	3215	20230602	84.45	6890	-13.93	20230626	3215	84.45	20230602	6890	-13.93	20230626	1980	199.49	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
54	20230721	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	420	2	7.41	2163867730	366066	210.06	5700	6170	5620	7370	3970	5670	5911.21	2.97	0	-9194	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	277	-553.64	3.23	12	8.05	-11.00	1885.00	6890	20230626	-11.61	3215	20230602	89.42	6890	-11.61	20230626	3215	89.42	20230602	6890	-11.61	20230626	1980	207.58	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
55	20230721	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	180	2	3.17	1344642080	230569	132.31	5700	6050	5620	7370	3970	5670	5831.91	2.97	0	-23688	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	266	-531.82	3.10	12	5.07	-11.00	1885.00	6890	20230626	-15.09	3215	20230602	81.96	6890	-15.09	20230626	3215	81.96	20230602	6890	-15.09	20230626	1980	195.45	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
56	20230721	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	210	2	3.70	1099017990	188622	108.24	5700	6050	5620	7370	3970	5670	5826.65	2.97	0	-23064	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	268	-534.55	3.12	12	4.15	-11.00	1885.00	6890	20230626	-14.66	3215	20230602	82.89	6890	-14.66	20230626	3215	82.89	20230602	6890	-14.66	20230626	1980	196.97	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
57	20230721	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	110	2	1.94	165135250	28275	16.22	5700	5940	5700	7370	3970	5670	5840.93	2.97	0	-6111	6016	5842	5636	5462	5256	5930	5550	5	1700	100	3400	10	1	4550000	263	-525.45	3.07	12	0.62	-11.00	1885.00	6890	20230626	-16.11	3215	20230602	79.78	6890	-16.11	20230626	3215	79.78	20230602	6890	-16.11	20230626	1980	191.92	20221214	1.89	N	366330	100	4 억		135321	N	N	0	N	00	N
58	20230720	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	60	2	1.07	966453110	172329	28.69	5620	5810	5430	7290	3930	5610	5608.09	3.18	0	-11043	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	258	-515.45	3.01	12	3.79	-11.00	1885.00	6890	20230626	-17.71	3215	20230602	76.36	6890	-17.71	20230626	3215	76.36	20230602	6890	-17.71	20230626	1980	186.36	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
59	20230720	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	60	2	1.07	912291080	162739	27.10	5620	5810	5430	7290	3930	5610	5605.85	3.18	0	-10345	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	258	-515.45	3.01	12	3.58	-11.00	1885.00	6890	20230626	-17.71	3215	20230602	76.36	6890	-17.71	20230626	3215	76.36	20230602	6890	-17.71	20230626	1980	186.36	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
60	20230720	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	60	2	1.07	820423710	146553	24.40	5620	5810	5430	7290	3930	5610	5598.12	3.18	0	-8372	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	258	-515.45	3.01	12	3.22	-11.00	1885.00	6890	20230626	-17.71	3215	20230602	76.36	6890	-17.71	20230626	3215	76.36	20230602	6890	-17.71	20230626	1980	186.36	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
61	20230720	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	50	2	0.89	531698490	96014	15.99	5620	5680	5430	7290	3930	5610	5537.56	3.18	0	-15163	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	258	-514.55	3.00	12	2.11	-11.00	1885.00	6890	20230626	-17.85	3215	20230602	76.05	6890	-17.85	20230626	3215	76.05	20230602	6890	-17.85	20230626	1980	185.86	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
62	20230720	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-70	5	-1.25	441909710	79982	13.32	5620	5640	5430	7290	3930	5610	5524.89	3.18	0	-16567	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	252	-503.64	2.94	12	1.76	-11.00	1885.00	6890	20230626	-19.59	3215	20230602	72.32	6890	-19.59	20230626	3215	72.32	20230602	6890	-19.59	20230626	1980	179.80	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
63	20230720	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-100	5	-1.78	373793240	67702	11.27	5620	5640	5430	7290	3930	5610	5520.88	3.18	0	-11248	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	251	-500.91	2.92	12	1.49	-11.00	1885.00	6890	20230626	-20.03	3215	20230602	71.38	6890	-20.03	20230626	3215	71.38	20230602	6890	-20.03	20230626	1980	178.28	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
64	20230720	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-50	5	-0.89	280579720	50953	8.48	5620	5640	5430	7290	3930	5610	5506.21	3.18	0	-5202	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	253	-505.45	2.95	12	1.12	-11.00	1885.00	6890	20230626	-19.30	3215	20230602	72.94	6890	-19.30	20230626	3215	72.94	20230602	6890	-19.30	20230626	1980	180.81	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
65	20230720	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-90	5	-1.60	70508190	12736	2.12	5620	5620	5430	7290	3930	5610	5534.88	3.18	0	-2644	6296	5952	5656	5312	5016	6125	5485	5	1680	100	3360	10	1	4550000	251	-501.82	2.93	12	0.28	-11.00	1885.00	6890	20230626	-19.88	3215	20230602	71.70	6890	-19.88	20230626	3215	71.70	20230602	6890	-19.88	20230626	1980	178.79	20221214	1.89	N	366330	100	4 억		144873	N	N	0	N	00	N
66	20230719	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	260	2	4.86	3417894560	599615	284.88	5370	6000	5360	6950	3750	5350	5700.22	2.44	0	39892	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	255	-510.00	2.98	12	13.18	-11.00	1885.00	6890	20230626	-18.58	3215	20230602	74.49	6890	-18.58	20230626	3215	74.49	20230602	6890	-18.58	20230626	1980	183.33	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
67	20230719	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	280	2	5.23	3372117540	591459	281.00	5370	6000	5360	6950	3750	5350	5701.35	2.44	0	41173	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	256	-511.82	2.99	12	13.00	-11.00	1885.00	6890	20230626	-18.29	3215	20230602	75.12	6890	-18.29	20230626	3215	75.12	20230602	6890	-18.29	20230626	1980	184.34	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
68	20230719	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	250	2	4.67	3252423770	570303	270.95	5370	6000	5360	6950	3750	5350	5702.98	2.44	0	43215	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	255	-509.09	2.97	12	12.53	-11.00	1885.00	6890	20230626	-18.72	3215	20230602	74.18	6890	-18.72	20230626	3215	74.18	20230602	6890	-18.72	20230626	1980	182.83	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
69	20230719	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	290	2	5.42	3030242310	531326	252.43	5370	6000	5360	6950	3750	5350	5703.17	2.44	0	39650	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	257	-512.73	2.99	12	11.68	-11.00	1885.00	6890	20230626	-18.14	3215	20230602	75.43	6890	-18.14	20230626	3215	75.43	20230602	6890	-18.14	20230626	1980	184.85	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
70	20230719	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	330	2	6.17	2892806780	506850	240.80	5370	6000	5360	6950	3750	5350	5707.42	2.44	0	35880	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	258	-516.36	3.01	12	11.14	-11.00	1885.00	6890	20230626	-17.56	3215	20230602	76.67	6890	-17.56	20230626	3215	76.67	20230602	6890	-17.56	20230626	1980	186.87	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
71	20230719	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	310	2	5.79	2604104110	456283	216.78	5370	6000	5360	6950	3750	5350	5707.21	2.44	0	32468	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	258	-514.55	3.00	12	10.03	-11.00	1885.00	6890	20230626	-17.85	3215	20230602	76.05	6890	-17.85	20230626	3215	76.05	20230602	6890	-17.85	20230626	1980	185.86	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
72	20230719	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	360	2	6.73	2129958340	373104	177.26	5370	6000	5360	6950	3750	5350	5708.75	2.44	0	29526	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	260	-519.09	3.03	12	8.20	-11.00	1885.00	6890	20230626	-17.13	3215	20230602	77.60	6890	-17.13	20230626	3215	77.60	20230602	6890	-17.13	20230626	1980	188.38	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
73	20230719	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	70	2	1.31	65989580	12156	5.78	5370	5480	5360	6950	3750	5350	5428.56	2.44	0	-2751	5943	5646	5493	5196	5043	5570	5120	5	1600	100	3210	10	1	4550000	247	-492.73	2.88	12	0.27	-11.00	1885.00	6890	20230626	-21.34	3215	20230602	68.58	6890	-21.34	20230626	3215	68.58	20230602	6890	-21.34	20230626	1980	173.74	20221214	1.87	N	366330	100	4 억		110893	N	N	0	N	00	N
74	20230718	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-190	5	-3.43	1147923540	206941	114.39	5500	5790	5340	7200	3880	5540	5548.91	2.53	0	-2230	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	243	-486.36	2.84	12	4.55	-11.00	1885.00	6890	20230626	-22.35	3215	20230602	66.41	6890	-22.35	20230626	3215	66.41	20230602	6890	-22.35	20230626	1980	170.20	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
75	20230718	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-140	5	-2.53	1099494270	197898	109.39	5500	5790	5340	7200	3880	5540	5555.86	2.53	0	-1955	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	246	-490.91	2.86	12	4.35	-11.00	1885.00	6890	20230626	-21.63	3215	20230602	67.96	6890	-21.63	20230626	3215	67.96	20230602	6890	-21.63	20230626	1980	172.73	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
76	20230718	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-70	5	-1.26	1038693000	186655	103.17	5500	5790	5410	7200	3880	5540	5564.77	2.53	0	1016	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	249	-497.27	2.90	12	4.10	-11.00	1885.00	6890	20230626	-20.61	3215	20230602	70.14	6890	-20.61	20230626	3215	70.14	20230602	6890	-20.61	20230626	1980	176.26	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
77	20230718	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-120	5	-2.17	941671630	168796	93.30	5500	5790	5420	7200	3880	5540	5578.76	2.53	0	5268	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	247	-492.73	2.88	12	3.71	-11.00	1885.00	6890	20230626	-21.34	3215	20230602	68.58	6890	-21.34	20230626	3215	68.58	20230602	6890	-21.34	20230626	1980	173.74	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
78	20230718	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-90	5	-1.62	836229140	149513	82.64	5500	5790	5420	7200	3880	5540	5593.02	2.53	0	7272	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	248	-495.45	2.89	12	3.29	-11.00	1885.00	6890	20230626	-20.90	3215	20230602	69.52	6890	-20.90	20230626	3215	69.52	20230602	6890	-20.90	20230626	1980	175.25	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
79	20230718	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-50	5	-0.90	710032970	126416	69.88	5500	5790	5450	7200	3880	5540	5616.64	2.53	0	9436	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	250	-499.09	2.91	12	2.78	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
80	20230718	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	80	2	1.44	319546680	57299	31.67	5500	5660	5450	7200	3880	5540	5576.83	2.53	0	5110	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	256	-510.91	2.98	12	1.26	-11.00	1885.00	6890	20230626	-18.43	3215	20230602	74.81	6890	-18.43	20230626	3215	74.81	20230602	6890	-18.43	20230626	1980	183.84	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
81	20230718	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	60	2	1.08	83801870	15031	8.31	5500	5640	5450	7200	3880	5540	5575.27	2.53	0	-501	6020	5780	5450	5210	4880	5900	5330	5	1660	100	3320	10	1	4550000	255	-509.09	2.97	12	0.33	-11.00	1885.00	6890	20230626	-18.72	3215	20230602	74.18	6890	-18.72	20230626	3215	74.18	20230602	6890	-18.72	20230626	1980	182.83	20221214	1.87	N	366330	100	4 억		115285	N	N	0	N	00	N
82	20230717	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	240	2	4.53	965366160	180197	63.25	5300	5690	5120	6890	3710	5300	5357.09	2.43	0	4826	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	252	-503.64	2.94	12	3.96	-11.00	1885.00	6890	20230626	-19.59	3215	20230602	72.32	6890	-19.59	20230626	3215	72.32	20230602	6890	-19.59	20230626	1980	179.80	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
83	20230717	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	190	2	3.58	856238030	160647	56.39	5300	5690	5120	6890	3710	5300	5329.94	2.43	0	926	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	250	-499.09	2.91	12	3.53	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
84	20230717	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	497115020	95044	33.36	5300	5350	5120	6890	3710	5300	5230.37	2.43	0	1570	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	239	-477.27	2.79	12	2.09	-11.00	1885.00	6890	20230626	-23.80	3215	20230602	63.30	6890	-23.80	20230626	3215	63.30	20230602	6890	-23.80	20230626	1980	165.15	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
85	20230717	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-60	5	-1.13	465972150	89142	31.29	5300	5350	5120	6890	3710	5300	5227.30	2.43	0	3013	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	238	-476.36	2.78	12	1.96	-11.00	1885.00	6890	20230626	-23.95	3215	20230602	62.99	6890	-23.95	20230626	3215	62.99	20230602	6890	-23.95	20230626	1980	164.65	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
86	20230717	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	451790950	86440	30.34	5300	5350	5120	6890	3710	5300	5226.64	2.43	0	5059	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	240	-480.00	2.80	12	1.90	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
87	20230717	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	420116020	80457	28.24	5300	5350	5120	6890	3710	5300	5221.62	2.43	0	4850	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	241	-481.82	2.81	12	1.77	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
88	20230717	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-100	5	-1.89	321847580	61752	21.67	5300	5340	5120	6890	3710	5300	5211.93	2.43	0	4614	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	237	-472.73	2.76	12	1.36	-11.00	1885.00	6890	20230626	-24.53	3215	20230602	61.74	6890	-24.53	20230626	3215	61.74	20230602	6890	-24.53	20230626	1980	162.63	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
89	20230717	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-110	5	-2.08	147210310	28306	9.94	5300	5320	5120	6890	3710	5300	5200.67	2.43	0	7732	5766	5532	5316	5082	4866	5425	4975	5	1590	100	3180	10	1	4550000	236	-471.82	2.75	12	0.62	-11.00	1885.00	6890	20230626	-24.67	3215	20230602	61.43	6890	-24.67	20230626	3215	61.43	20230602	6890	-24.67	20230626	1980	162.12	20221214	1.87	N	366330	100	4 억		110459	N	N	0	N	00	N
90	20230714	161108	54	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-180	5	-3.28	1511965430	284362	19.43	5380	5550	5100	7120	3840	5480	5317.04	2.54	0	-8781	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	241	-481.82	2.81	12	6.25	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
91	20230714	151111	54	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-100	5	-1.82	1483327530	278975	19.06	5380	5550	5100	7120	3840	5480	5317.06	2.54	0	-8513	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	245	-489.09	2.85	12	6.13	-11.00	1885.00	6890	20230626	-21.92	3215	20230602	67.34	6890	-21.92	20230626	3215	67.34	20230602	6890	-21.92	20230626	1980	171.72	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
92	20230714	141118	54	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-190	5	-3.47	1407054470	264586	18.08	5380	5550	5100	7120	3840	5480	5317.95	2.54	0	-12558	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	241	-480.91	2.81	12	5.82	-11.00	1885.00	6890	20230626	-23.22	3215	20230602	64.54	6890	-23.22	20230626	3215	64.54	20230602	6890	-23.22	20230626	1980	167.17	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
93	20230714	131104	54	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-230	5	-4.20	1357054920	255122	17.43	5380	5550	5100	7120	3840	5480	5319.24	2.54	0	-14035	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	239	-477.27	2.79	12	5.61	-11.00	1885.00	6890	20230626	-23.80	3215	20230602	63.30	6890	-23.80	20230626	3215	63.30	20230602	6890	-23.80	20230626	1980	165.15	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
94	20230714	121103	54	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-140	5	-2.55	1199959370	225243	15.39	5380	5550	5100	7120	3840	5480	5327.40	2.54	0	-13620	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	243	-485.45	2.83	12	4.95	-11.00	1885.00	6890	20230626	-22.50	3215	20230602	66.10	6890	-22.50	20230626	3215	66.10	20230602	6890	-22.50	20230626	1980	169.70	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
95	20230714	111115	54	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-130	5	-2.37	1168329050	219311	14.98	5380	5550	5100	7120	3840	5480	5327.27	2.54	0	-13664	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	243	-486.36	2.84	12	4.82	-11.00	1885.00	6890	20230626	-22.35	3215	20230602	66.41	6890	-22.35	20230626	3215	66.41	20230602	6890	-22.35	20230626	1980	170.20	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
96	20230714	101115	54	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-220	5	-4.01	790804600	149853	10.24	5380	5460	5100	7120	3840	5480	5277.20	2.54	0	-12904	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	239	-478.18	2.79	12	3.29	-11.00	1885.00	6890	20230626	-23.66	3215	20230602	63.61	6890	-23.66	20230626	3215	63.61	20230602	6890	-23.66	20230626	1980	165.66	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
97	20230714	091111	54	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-180	5	-3.28	162908440	30552	2.09	5380	5430	5260	7120	3840	5480	5332.16	2.54	0	326	6573	6026	5553	5006	4533	6300	5280	5	1640	100	3280	10	1	4550000	241	-481.82	2.81	12	0.67	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	1.87	N	366330	100	4 억		115585	N	N	0	N	01	N
98	20230713	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	330	2	6.41	8268507460	1461205	848.57	5250	6100	5080	6690	3610	5150	5658.74	2.63	0	-1612	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	249	-498.18	2.91	12	32.11	-11.00	1885.00	6890	20230626	-20.46	3215	20230602	70.45	6890	-20.46	20230626	3215	70.45	20230602	6890	-20.46	20230626	1980	176.77	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
99	20230713	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	380	2	7.38	8179909670	1445088	839.21	5250	6100	5080	6690	3610	5150	5660.49	2.63	0	-2871	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	252	-502.73	2.93	12	31.76	-11.00	1885.00	6890	20230626	-19.74	3215	20230602	72.01	6890	-19.74	20230626	3215	72.01	20230602	6890	-19.74	20230626	1980	179.29	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
100	20230713	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	400	2	7.77	7920686770	1398736	812.29	5250	6100	5080	6690	3610	5150	5662.75	2.63	0	-8097	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	253	-504.55	2.94	12	30.74	-11.00	1885.00	6890	20230626	-19.45	3215	20230602	72.63	6890	-19.45	20230626	3215	72.63	20230602	6890	-19.45	20230626	1980	180.30	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
101	20230713	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	490	2	9.51	7685345540	1356499	787.76	5250	6100	5080	6690	3610	5150	5665.57	2.63	0	-17592	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	257	-512.73	2.99	12	29.81	-11.00	1885.00	6890	20230626	-18.14	3215	20230602	75.43	6890	-18.14	20230626	3215	75.43	20230602	6890	-18.14	20230626	1980	184.85	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
102	20230713	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	570	2	11.07	7055324530	1243296	722.02	5250	6100	5080	6690	3610	5150	5674.69	2.63	0	-36931	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	260	-520.00	3.03	12	27.33	-11.00	1885.00	6890	20230626	-16.98	3215	20230602	77.92	6890	-16.98	20230626	3215	77.92	20230602	6890	-16.98	20230626	1980	188.89	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
103	20230713	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	730	2	14.17	5472477490	968670	562.54	5250	6100	5080	6690	3610	5150	5649.48	2.63	0	-16457	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	268	-534.55	3.12	12	21.29	-11.00	1885.00	6890	20230626	-14.66	3215	20230602	82.89	6890	-14.66	20230626	3215	82.89	20230602	6890	-14.66	20230626	1980	196.97	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
104	20230713	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	200	2	3.88	1512137990	278868	161.95	5250	5620	5080	6690	3610	5150	5422.41	2.63	0	7963	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	243	-486.36	2.84	12	6.13	-11.00	1885.00	6890	20230626	-22.35	3215	20230602	66.41	6890	-22.35	20230626	3215	66.41	20230602	6890	-22.35	20230626	1980	170.20	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
105	20230713	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	140	2	2.72	295267790	55588	32.28	5250	5430	5080	6690	3610	5150	5311.72	2.63	0	-6688	5410	5280	5150	5020	4890	5215	4955	5	1540	100	3090	10	1	4550000	241	-480.91	2.81	12	1.22	-11.00	1885.00	6890	20230626	-23.22	3215	20230602	64.54	6890	-23.22	20230626	3215	64.54	20230602	6890	-23.22	20230626	1980	167.17	20221214	1.87	N	366330	100	4 억		119499	N	N	0	N	00	N
106	20230712	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-10	5	-0.19	876986500	171232	130.61	5160	5280	5020	6700	3620	5160	5121.54	2.72	0	-8790	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	234	-468.18	2.73	12	3.76	-11.00	1885.00	6890	20230626	-25.25	3215	20230602	60.19	6890	-25.25	20230626	3215	60.19	20230602	6890	-25.25	20230626	1980	160.10	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
107	20230712	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	60	2	1.16	860256210	167982	128.13	5160	5280	5020	6700	3620	5160	5121.12	2.72	0	-7466	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	238	-474.55	2.77	12	3.69	-11.00	1885.00	6890	20230626	-24.24	3215	20230602	62.36	6890	-24.24	20230626	3215	62.36	20230602	6890	-24.24	20230626	1980	163.64	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
108	20230712	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-70	5	-1.36	761698840	148748	113.46	5160	5280	5020	6700	3620	5160	5120.73	2.72	0	-3726	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	232	-462.73	2.70	12	3.27	-11.00	1885.00	6890	20230626	-26.12	3215	20230602	58.32	6890	-26.12	20230626	3215	58.32	20230602	6890	-26.12	20230626	1980	157.07	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
109	20230712	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	20	2	0.39	692520340	135201	103.12	5160	5280	5020	6700	3620	5160	5122.15	2.72	0	-3288	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	236	-470.91	2.75	12	2.97	-11.00	1885.00	6890	20230626	-24.82	3215	20230602	61.12	6890	-24.82	20230626	3215	61.12	20230602	6890	-24.82	20230626	1980	161.62	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
110	20230712	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	20	2	0.39	583169540	113888	86.87	5160	5280	5020	6700	3620	5160	5120.55	2.72	0	-4227	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	236	-470.91	2.75	12	2.50	-11.00	1885.00	6890	20230626	-24.82	3215	20230602	61.12	6890	-24.82	20230626	3215	61.12	20230602	6890	-24.82	20230626	1980	161.62	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
111	20230712	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	0	3	0.00	511395490	100043	76.31	5160	5280	5020	6700	3620	5160	5111.76	2.72	0	-6480	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	235	-469.09	2.74	12	2.20	-11.00	1885.00	6890	20230626	-25.11	3215	20230602	60.50	6890	-25.11	20230626	3215	60.50	20230602	6890	-25.11	20230626	1980	160.61	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
112	20230712	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-40	5	-0.78	241880680	47707	36.39	5160	5280	5020	6700	3620	5160	5070.13	2.72	0	-5455	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	233	-465.45	2.72	12	1.05	-11.00	1885.00	6890	20230626	-25.69	3215	20230602	59.25	6890	-25.69	20230626	3215	59.25	20230602	6890	-25.69	20230626	1980	158.59	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
113	20230712	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-80	5	-1.55	73248340	14392	10.98	5160	5280	5050	6700	3620	5160	5089.52	2.72	0	-2631	5526	5342	5196	5012	4866	5435	5105	5	1540	100	3090	10	1	4550000	231	-461.82	2.69	12	0.32	-11.00	1885.00	6890	20230626	-26.27	3215	20230602	58.01	6890	-26.27	20230626	3215	58.01	20230602	6890	-26.27	20230626	1980	156.57	20221214	1.87	N	366330	100	4 억		123896	N	N	0	N	00	N
114	20230711	161036	54	100.00	KOSDAQ		금융	N	N	N	N		N	5160	130	2	2.58	669134970	130014	42.67	5070	5380	5050	6530	3530	5030	5146.79	2.64	0	5686	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	235	-469.09	2.74	12	2.86	-11.00	1885.00	6890	20230626	-25.11	3215	20230602	60.50	6890	-25.11	20230626	3215	60.50	20230602	6890	-25.11	20230626	1980	160.61	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
115	20230711	151032	54	100.00	KOSDAQ		금융	N	N	N	N		N	5130	100	2	1.99	638035610	123974	40.69	5070	5380	5050	6530	3530	5030	5146.81	2.64	0	6214	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	233	-466.36	2.72	12	2.72	-11.00	1885.00	6890	20230626	-25.54	3215	20230602	59.56	6890	-25.54	20230626	3215	59.56	20230602	6890	-25.54	20230626	1980	159.09	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
116	20230711	141024	54	100.00	KOSDAQ		금융	N	N	N	N		N	5070	40	2	0.80	605632720	117608	38.60	5070	5380	5050	6530	3530	5030	5149.89	2.64	0	7911	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	231	-460.91	2.69	12	2.58	-11.00	1885.00	6890	20230626	-26.42	3215	20230602	57.70	6890	-26.42	20230626	3215	57.70	20230602	6890	-26.42	20230626	1980	156.06	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
117	20230711	131014	54	100.00	KOSDAQ		금융	N	N	N	N		N	5130	100	2	1.99	545473680	105804	34.73	5070	5380	5050	6530	3530	5030	5155.87	2.64	0	10109	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	233	-466.36	2.72	12	2.33	-11.00	1885.00	6890	20230626	-25.54	3215	20230602	59.56	6890	-25.54	20230626	3215	59.56	20230602	6890	-25.54	20230626	1980	159.09	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
118	20230711	121037	54	100.00	KOSDAQ		금융	N	N	N	N		N	5180	150	2	2.98	510813740	99070	32.52	5070	5380	5050	6530	3530	5030	5156.47	2.64	0	10915	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	236	-470.91	2.75	12	2.18	-11.00	1885.00	6890	20230626	-24.82	3215	20230602	61.12	6890	-24.82	20230626	3215	61.12	20230602	6890	-24.82	20230626	1980	161.62	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
119	20230711	111042	54	100.00	KOSDAQ		금융	N	N	N	N		N	5170	140	2	2.78	446670780	86622	28.43	5070	5380	5050	6530	3530	5030	5156.99	2.64	0	10188	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	235	-470.00	2.74	12	1.90	-11.00	1885.00	6890	20230626	-24.96	3215	20230602	60.81	6890	-24.96	20230626	3215	60.81	20230602	6890	-24.96	20230626	1980	161.11	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
120	20230711	101041	54	100.00	KOSDAQ		금융	N	N	N	N		N	5230	200	2	3.98	349132800	67828	22.26	5070	5380	5050	6530	3530	5030	5147.85	2.64	0	2186	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	238	-475.45	2.77	12	1.49	-11.00	1885.00	6890	20230626	-24.09	3215	20230602	62.67	6890	-24.09	20230626	3215	62.67	20230602	6890	-24.09	20230626	1980	164.14	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
121	20230711	091036	54	100.00	KOSDAQ		금융	N	N	N	N		N	5080	50	2	0.99	88897480	17518	5.75	5070	5120	5050	6530	3530	5030	5075.41	2.64	0	-2745	5960	5495	5245	4780	4530	5370	4655	5	1500	100	3010	10	1	4550000	231	-461.82	2.69	12	0.39	-11.00	1885.00	6890	20230626	-26.27	3215	20230602	58.01	6890	-26.27	20230626	3215	58.01	20230602	6890	-26.27	20230626	1980	156.57	20221214	1.88	N	366330	100	4 억		119962	N	N	0	N	01	N
122	20230710	161027	53	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-310	5	-5.81	1604892165	302742	185.35	5340	5710	4995	6940	3740	5340	5304.31	2.84	0	-9864	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	229	-457.27	2.67	12	6.65	-11.00	1885.00	6890	20230626	-27.00	3215	20230602	56.45	6890	-27.00	20230626	3215	56.45	20230602	6890	-27.00	20230626	1980	154.04	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
123	20230710	151031	53	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-290	5	-5.43	1525135735	286846	175.61	5340	5710	4995	6940	3740	5340	5316.91	2.84	0	-9151	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	230	-459.09	2.68	12	6.30	-11.00	1885.00	6890	20230626	-26.71	3215	20230602	57.08	6890	-26.71	20230626	3215	57.08	20230602	6890	-26.71	20230626	1980	155.05	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
124	20230710	141019	53	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-260	5	-4.87	1320495830	246113	150.68	5340	5710	5050	6940	3740	5340	5365.41	2.84	0	-9749	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	231	-461.82	2.69	12	5.41	-11.00	1885.00	6890	20230626	-26.27	3215	20230602	58.01	6890	-26.27	20230626	3215	58.01	20230602	6890	-26.27	20230626	1980	156.57	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
125	20230710	131007	53	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-160	5	-3.00	1223763750	227114	139.04	5340	5710	5080	6940	3740	5340	5388.33	2.84	0	-2944	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	236	-470.91	2.75	12	4.99	-11.00	1885.00	6890	20230626	-24.82	3215	20230602	61.12	6890	-24.82	20230626	3215	61.12	20230602	6890	-24.82	20230626	1980	161.62	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
126	20230710	121036	53	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-210	5	-3.93	1139070750	210604	128.94	5340	5710	5100	6940	3740	5340	5408.60	2.84	0	697	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	233	-466.36	2.72	12	4.63	-11.00	1885.00	6890	20230626	-25.54	3215	20230602	59.56	6890	-25.54	20230626	3215	59.56	20230602	6890	-25.54	20230626	1980	159.09	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
127	20230710	111031	53	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-170	5	-3.18	1078299640	198754	121.68	5340	5710	5140	6940	3740	5340	5425.31	2.84	0	3842	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	235	-470.00	2.74	12	4.37	-11.00	1885.00	6890	20230626	-24.96	3215	20230602	60.81	6890	-24.96	20230626	3215	60.81	20230602	6890	-24.96	20230626	1980	161.11	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
128	20230710	101032	53	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-170	5	-3.18	941884880	172385	105.54	5340	5710	5140	6940	3740	5340	5463.86	2.84	0	10839	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	235	-470.00	2.74	12	3.79	-11.00	1885.00	6890	20230626	-24.96	3215	20230602	60.81	6890	-24.96	20230626	3215	60.81	20230602	6890	-24.96	20230626	1980	161.11	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
129	20230710	091024	53	100.00	KOSDAQ		금융	N	N	N	N		N	5490	150	2	2.81	121719660	22299	13.65	5340	5590	5260	6940	3740	5340	5458.64	2.84	0	-3464	5646	5492	5216	5062	4786	5570	5140	5	1600	100	0	10	1	4550000	250	-499.09	2.91	12	0.49	-11.00	1885.00	6890	20230626	-20.32	3215	20230602	70.76	6890	-20.32	20230626	3215	70.76	20230602	6890	-20.32	20230626	1980	177.27	20221214	1.88	N	366330	100	4 억		129104	N	N	0	N	02	N
130	20230707	161021	53	100.00	KOSDAQ		금융	N	N	N	N		N	5340	270	2	5.33	836938460	161424	93.08	5140	5370	4940	6590	3550	5070	5182.23	2.73	0	5590	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	243	-485.45	2.83	12	3.55	-11.00	1885.00	6890	20230626	-22.50	3215	20230602	66.10	6890	-22.50	20230626	3215	66.10	20230602	6890	-22.50	20230626	1980	169.70	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
131	20230707	151020	53	100.00	KOSDAQ		금융	N	N	N	N		N	5240	170	2	3.35	780821200	150863	86.99	5140	5370	4940	6590	3550	5070	5176.85	2.73	0	5716	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	238	-476.36	2.78	12	3.32	-11.00	1885.00	6890	20230626	-23.95	3215	20230602	62.99	6890	-23.95	20230626	3215	62.99	20230602	6890	-23.95	20230626	1980	164.65	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
132	20230707	141039	53	100.00	KOSDAQ		금융	N	N	N	N		N	5300	230	2	4.54	711073970	137552	79.31	5140	5370	4940	6590	3550	5070	5170.69	2.73	0	4943	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	241	-481.82	2.81	12	3.02	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
133	20230707	131027	53	100.00	KOSDAQ		금융	N	N	N	N		N	5310	240	2	4.73	665160590	128893	74.32	5140	5370	4940	6590	3550	5070	5161.72	2.73	0	4438	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	242	-482.73	2.82	12	2.83	-11.00	1885.00	6890	20230626	-22.93	3215	20230602	65.16	6890	-22.93	20230626	3215	65.16	20230602	6890	-22.93	20230626	1980	168.18	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
134	20230707	121030	53	100.00	KOSDAQ		금융	N	N	N	N		N	5200	130	2	2.56	610182360	118411	68.27	5140	5370	4940	6590	3550	5070	5154.25	2.73	0	4541	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	237	-472.73	2.76	12	2.60	-11.00	1885.00	6890	20230626	-24.53	3215	20230602	61.74	6890	-24.53	20230626	3215	61.74	20230602	6890	-24.53	20230626	1980	162.63	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
135	20230707	111037	53	100.00	KOSDAQ		금융	N	N	N	N		N	5300	230	2	4.54	512384670	99936	57.62	5140	5370	4940	6590	3550	5070	5128.08	2.73	0	3538	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	241	-481.82	2.81	12	2.20	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
136	20230707	101019	53	100.00	KOSDAQ		금융	N	N	N	N		N	5140	70	2	1.38	308921710	61165	35.27	5140	5170	4940	6590	3550	5070	5050.10	2.73	0	1669	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	234	-467.27	2.73	12	1.34	-11.00	1885.00	6890	20230626	-25.40	3215	20230602	59.88	6890	-25.40	20230626	3215	59.88	20230602	6890	-25.40	20230626	1980	159.60	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
137	20230707	091022	53	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-40	5	-0.79	128181305	25297	14.59	5140	5170	4995	6590	3550	5070	5066.85	2.73	0	1836	5596	5332	5176	4912	4756	5255	4835	5	1520	100	0	10	1	4550000	229	-457.27	2.67	12	0.56	-11.00	1885.00	6890	20230626	-27.00	3215	20230602	56.45	6890	-27.00	20230626	3215	56.45	20230602	6890	-27.00	20230626	1980	154.04	20221214	1.88	N	366330	100	4 억		124236	N	N	0	N	02	N
138	20230706	161022	53	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-210	5	-3.98	895387260	171546	38.24	5300	5440	5020	6860	3700	5280	5220.01	2.83	0	-6126	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	231	-460.91	2.69	12	3.77	-11.00	1885.00	6890	20230626	-26.42	3215	20230602	57.70	6890	-26.42	20230626	3215	57.70	20230602	6890	-26.42	20230626	1980	156.06	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
139	20230706	151022	53	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-180	5	-3.41	869890940	166525	37.12	5300	5440	5020	6860	3700	5280	5223.79	2.83	0	-6027	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	232	-463.64	2.71	12	3.66	-11.00	1885.00	6890	20230626	-25.98	3215	20230602	58.63	6890	-25.98	20230626	3215	58.63	20230602	6890	-25.98	20230626	1980	157.58	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
140	20230706	141023	53	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-140	5	-2.65	814300160	155617	34.69	5300	5440	5020	6860	3700	5280	5232.72	2.83	0	-5324	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	234	-467.27	2.73	12	3.42	-11.00	1885.00	6890	20230626	-25.40	3215	20230602	59.88	6890	-25.40	20230626	3215	59.88	20230602	6890	-25.40	20230626	1980	159.60	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
141	20230706	131019	53	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-150	5	-2.84	696237690	132471	29.53	5300	5440	5100	6860	3700	5280	5255.77	2.83	0	-1597	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	233	-466.36	2.72	12	2.91	-11.00	1885.00	6890	20230626	-25.54	3215	20230602	59.56	6890	-25.54	20230626	3215	59.56	20230602	6890	-25.54	20230626	1980	159.09	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
142	20230706	120948	53	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-40	5	-0.76	507847020	95887	21.37	5300	5440	5190	6860	3700	5280	5296.31	2.83	0	845	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	238	-476.36	2.78	12	2.11	-11.00	1885.00	6890	20230626	-23.95	3215	20230602	62.99	6890	-23.95	20230626	3215	62.99	20230602	6890	-23.95	20230626	1980	164.65	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
143	20230706	111026	53	100.00	KOSDAQ		금융	N	N	N	N		N	5380	100	2	1.89	339771910	64041	14.27	5300	5440	5200	6860	3700	5280	5305.54	2.83	0	1398	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	245	-489.09	2.85	12	1.41	-11.00	1885.00	6890	20230626	-21.92	3215	20230602	67.34	6890	-21.92	20230626	3215	67.34	20230602	6890	-21.92	20230626	1980	171.72	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
144	20230706	101022	53	100.00	KOSDAQ		금융	N	N	N	N		N	5290	10	2	0.19	251419500	47559	10.60	5300	5440	5200	6860	3700	5280	5286.48	2.83	0	695	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	241	-480.91	2.81	12	1.05	-11.00	1885.00	6890	20230626	-23.22	3215	20230602	64.54	6890	-23.22	20230626	3215	64.54	20230602	6890	-23.22	20230626	1980	167.17	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
145	20230706	091021	53	100.00	KOSDAQ		금융	N	N	N	N		N	5310	30	2	0.57	94125950	17780	3.96	5300	5440	5200	6860	3700	5280	5293.92	2.83	0	-571	5926	5602	5326	5002	4726	5765	5165	5	1580	100	0	10	1	4550000	242	-482.73	2.82	12	0.39	-11.00	1885.00	6890	20230626	-22.93	3215	20230602	65.16	6890	-22.93	20230626	3215	65.16	20230602	6890	-22.93	20230626	1980	168.18	20221214	1.88	N	366330	100	4 억		128541	N	N	0	N	02	N
146	20230705	161016	53	100.00	KOSDAQ		금융	N	N	N	N		N	5280	20	2	0.38	2381264700	444589	123.07	5180	5650	5050	6830	3690	5260	5356.11	3.02	0	-8623	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	240	-480.00	2.80	12	9.77	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
147	20230705	151013	53	100.00	KOSDAQ		금융	N	N	N	N		N	5340	80	2	1.52	2265430570	422774	117.03	5180	5650	5050	6830	3690	5260	5358.49	3.02	0	-7881	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	243	-485.45	2.83	12	9.29	-11.00	1885.00	6890	20230626	-22.50	3215	20230602	66.10	6890	-22.50	20230626	3215	66.10	20230602	6890	-22.50	20230626	1980	169.70	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
148	20230705	141002	53	100.00	KOSDAQ		금융	N	N	N	N		N	5480	220	2	4.18	1708199150	320580	88.74	5180	5550	5050	6830	3690	5260	5328.46	3.02	0	-19579	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	249	-498.18	2.91	12	7.05	-11.00	1885.00	6890	20230626	-20.46	3215	20230602	70.45	6890	-20.46	20230626	3215	70.45	20230602	6890	-20.46	20230626	1980	176.77	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
149	20230705	131004	53	100.00	KOSDAQ		금융	N	N	N	N		N	5300	40	2	0.76	1386219380	261315	72.34	5180	5550	5050	6830	3690	5260	5304.78	3.02	0	-18399	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	241	-481.82	2.81	12	5.74	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
150	20230705	121002	53	100.00	KOSDAQ		금융	N	N	N	N		N	5270	10	2	0.19	1349201380	254304	70.40	5180	5550	5050	6830	3690	5260	5305.47	3.02	0	-19174	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	240	-479.09	2.80	12	5.59	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
151	20230705	111013	53	100.00	KOSDAQ		금융	N	N	N	N		N	5370	110	2	2.09	1177553920	221678	61.36	5180	5550	5050	6830	3690	5260	5312.00	3.02	0	-23366	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	244	-488.18	2.85	12	4.87	-11.00	1885.00	6890	20230626	-22.06	3215	20230602	67.03	6890	-22.06	20230626	3215	67.03	20230602	6890	-22.06	20230626	1980	171.21	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
152	20230705	101005	53	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-120	5	-2.28	379804140	74111	20.52	5180	5240	5050	6830	3690	5260	5124.80	3.02	0	-5716	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	234	-467.27	2.73	12	1.63	-11.00	1885.00	6890	20230626	-25.40	3215	20230602	59.88	6890	-25.40	20230626	3215	59.88	20230602	6890	-25.40	20230626	1980	159.60	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
153	20230705	091004	53	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-120	5	-2.28	115315150	22409	6.20	5180	5240	5070	6830	3690	5260	5145.93	3.02	0	-211	5620	5440	5120	4940	4620	5530	5030	5	1570	100	0	10	1	4550000	234	-467.27	2.73	12	0.49	-11.00	1885.00	6890	20230626	-25.40	3215	20230602	59.88	6890	-25.40	20230626	3215	59.88	20230602	6890	-25.40	20230626	1980	159.60	20221214	2.33	N	366330	100	4 억		137389	N	N	0	N	02	N
154	20230704	160959	53	100.00	KOSDAQ		금융	N	N	N	N		N	5260	260	2	5.20	1807031105	358999	160.99	5090	5300	4800	6500	3500	5000	5033.38	3.63	0	-26223	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	10	1	4550000	239	-478.18	2.79	12	7.89	-11.00	1885.00	6890	20230626	-23.66	3215	20230602	63.61	6890	-23.66	20230626	3215	63.61	20230602	6890	-23.66	20230626	1980	165.66	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
155	20230704	150948	53	100.00	KOSDAQ		금융	N	N	N	N		N	5200	200	2	4.00	1641262505	327398	146.82	5090	5300	4800	6500	3500	5000	5013.05	3.63	0	-26824	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	10	1	4550000	237	-472.73	2.76	12	7.20	-11.00	1885.00	6890	20230626	-24.53	3215	20230602	61.74	6890	-24.53	20230626	3215	61.74	20230602	6890	-24.53	20230626	1980	162.63	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
156	20230704	140953	53	100.00	KOSDAQ		금융	N	N	N	N		N	4955	-45	5	-0.90	1319612215	264544	118.63	5090	5300	4800	6500	3500	5000	4988.25	3.63	0	-28847	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	5	1	4550000	225	-450.45	2.63	12	5.81	-11.00	1885.00	6890	20230626	-28.08	3215	20230602	54.12	6890	-28.08	20230626	3215	54.12	20230602	6890	-28.08	20230626	1980	150.25	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
157	20230704	130941	53	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-55	5	-1.10	1233502110	247092	110.81	5090	5300	4800	6500	3500	5000	4992.08	3.63	0	-28861	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	5	1	4550000	225	-449.55	2.62	12	5.43	-11.00	1885.00	6890	20230626	-28.23	3215	20230602	53.81	6890	-28.23	20230626	3215	53.81	20230602	6890	-28.23	20230626	1980	149.75	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
158	20230704	120952	53	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-80	5	-1.60	1181630325	236547	106.08	5090	5300	4800	6500	3500	5000	4995.33	3.63	0	-29007	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	5	1	4550000	224	-447.27	2.61	12	5.20	-11.00	1885.00	6890	20230626	-28.59	3215	20230602	53.03	6890	-28.59	20230626	3215	53.03	20230602	6890	-28.59	20230626	1980	148.48	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
159	20230704	110945	53	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-25	5	-0.50	1126684370	225369	101.07	5090	5300	4800	6500	3500	5000	4999.29	3.63	0	-27419	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	5	1	4550000	226	-452.27	2.64	12	4.95	-11.00	1885.00	6890	20230626	-27.79	3215	20230602	54.74	6890	-27.79	20230626	3215	54.74	20230602	6890	-27.79	20230626	1980	151.26	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
160	20230704	100940	53	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-65	5	-1.30	741326915	146090	65.51	5090	5300	4900	6500	3500	5000	5074.45	3.63	0	-16301	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	5	1	4550000	225	-448.64	2.62	12	3.21	-11.00	1885.00	6890	20230626	-28.37	3215	20230602	53.50	6890	-28.37	20230626	3215	53.50	20230602	6890	-28.37	20230626	1980	149.24	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
161	20230704	090940	53	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-35	5	-0.70	82463320	16562	7.43	5090	5090	4945	6500	3500	5000	4979.07	3.63	0	-5884	5270	5135	4975	4840	4680	5202	4907	5	1500	100	0	5	1	4550000	226	-451.36	2.63	12	0.36	-11.00	1885.00	6890	20230626	-27.94	3215	20230602	54.43	6890	-27.94	20230626	3215	54.43	20230602	6890	-27.94	20230626	1980	150.76	20221214	2.68	N	366330	100	4 억		165166	N	N	0	N	02	N
162	20230703	160931	53	100.00	KOSDAQ		금융	N	N	N	N		N	5000	140	2	2.88	1068314635	216414	54.95	4885	5110	4815	6310	3405	4860	4936.26	3.32	0	13933	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	10	1	4550000	228	-454.55	2.65	12	4.76	-11.00	1885.00	6890	20230626	-27.43	3215	20230602	55.52	6890	-27.43	20230626	3215	55.52	20230602	6890	-27.43	20230626	1980	152.53	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
163	20230703	150940	53	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-15	5	-0.31	987524115	200084	50.80	4885	5110	4815	6310	3405	4860	4935.55	3.32	0	15209	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	220	-440.45	2.57	12	4.40	-11.00	1885.00	6890	20230626	-29.68	3215	20230602	50.70	6890	-29.68	20230626	3215	50.70	20230602	6890	-29.68	20230626	1980	144.70	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
164	20230703	140939	53	100.00	KOSDAQ		금융	N	N	N	N		N	4870	10	2	0.21	894671440	180873	45.92	4885	5110	4815	6310	3405	4860	4946.41	3.32	0	14330	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	222	-442.73	2.58	12	3.98	-11.00	1885.00	6890	20230626	-29.32	3215	20230602	51.48	6890	-29.32	20230626	3215	51.48	20230602	6890	-29.32	20230626	1980	145.96	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
165	20230703	130933	53	100.00	KOSDAQ		금융	N	N	N	N		N	4860	0	3	0.00	790081995	159384	40.47	4885	5110	4815	6310	3405	4860	4957.10	3.32	0	12689	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	221	-441.82	2.58	12	3.50	-11.00	1885.00	6890	20230626	-29.46	3215	20230602	51.17	6890	-29.46	20230626	3215	51.17	20230602	6890	-29.46	20230626	1980	145.45	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
166	20230703	120940	53	100.00	KOSDAQ		금융	N	N	N	N		N	4925	65	2	1.34	588751140	117939	29.94	4885	5110	4885	6310	3405	4860	4992.00	3.32	0	13332	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	224	-447.73	2.61	12	2.59	-11.00	1885.00	6890	20230626	-28.52	3215	20230602	53.19	6890	-28.52	20230626	3215	53.19	20230602	6890	-28.52	20230626	1980	148.74	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
167	20230703	110934	53	100.00	KOSDAQ		금융	N	N	N	N		N	4960	100	2	2.06	540521510	108184	27.47	4885	5110	4885	6310	3405	4860	4996.32	3.32	0	14552	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	226	-450.91	2.63	12	2.38	-11.00	1885.00	6890	20230626	-28.01	3215	20230602	54.28	6890	-28.01	20230626	3215	54.28	20230602	6890	-28.01	20230626	1980	150.51	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
168	20230703	100921	53	100.00	KOSDAQ		금융	N	N	N	N		N	4935	75	2	1.54	421285120	84346	21.42	4885	5110	4885	6310	3405	4860	4994.73	3.32	0	11922	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	225	-448.64	2.62	12	1.85	-11.00	1885.00	6890	20230626	-28.37	3215	20230602	53.50	6890	-28.37	20230626	3215	53.50	20230602	6890	-28.37	20230626	1980	149.24	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N
169	20230703	090930	53	100.00	KOSDAQ		금융	N	N	N	N		N	4935	75	2	1.54	92130330	18646	4.73	4885	4985	4885	6310	3405	4860	4941.02	3.32	0	3254	5503	5181	4998	4676	4493	5090	4585	5	1452	100	0	5	1	4550000	225	-448.64	2.62	12	0.41	-11.00	1885.00	6890	20230626	-28.37	3215	20230602	53.50	6890	-28.37	20230626	3215	53.50	20230602	6890	-28.37	20230626	1980	149.24	20221214	2.96	N	366330	100	4 억		151275	N	N	0	N	02	N