KissMeData/391060/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	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	31580610	3164	67.64	9970	9990	9950	12980	7000	9990	9981.23	1.64	0	-261	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
3	20230731	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	31280910	3134	66.99	9970	9990	9950	12980	7000	9990	9981.15	1.64	0	-235	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
4	20230731	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	8935560	897	19.17	9970	9990	9950	12980	7000	9990	9961.61	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
5	20230731	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	8935560	897	19.17	9970	9990	9950	12980	7000	9990	9961.61	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
6	20230731	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	8755970	879	18.79	9970	9990	9950	12980	7000	9990	9961.29	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
7	20230731	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	8636330	867	18.53	9970	9990	9950	12980	7000	9990	9961.16	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10525	20220914	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
8	20230731	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	8307270	834	17.83	9970	9990	9950	12980	7000	9990	9960.76	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10525	20220914	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
9	20230731	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-40	5	-0.40	1693520	170	3.63	9970	9970	9950	12980	7000	9990	9961.88	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	507	78.35	1.10	12	0.00	127.00	9040.00	10525	20220914	-5.46	9700	20221221	2.58	10220	-2.64	20230721	9725	2.31	20230102	10220	-2.64	20230721	1940	412.89	20221221	0.01	N	391060	500	25 억		83673	N	N	0	N	00	N
10	20230728	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	46665970	4678	63.28	9980	10000	9970	12980	7000	9990	9975.62	1.64	0	-168	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.09	127.00	9040.00	10525	20220727	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
11	20230728	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	46166470	4628	62.60	9980	10000	9970	12980	7000	9990	9975.47	1.64	0	-168	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.09	127.00	9040.00	10525	20220727	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
12	20230728	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	34028400	3411	46.14	9980	10000	9970	12980	7000	9990	9976.08	1.64	0	-168	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.07	127.00	9040.00	10525	20220727	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
13	20230728	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	33559340	3364	45.50	9980	10000	9970	12980	7000	9990	9976.02	1.64	0	-168	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.07	127.00	9040.00	10525	20220727	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
14	20230728	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	33439460	3352	45.34	9980	10000	9970	12980	7000	9990	9975.97	1.64	0	-168	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.07	127.00	9040.00	10525	20220727	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
15	20230728	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	33289760	3337	45.14	9980	10000	9970	12980	7000	9990	9975.95	1.64	0	-162	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.07	127.00	9040.00	10525	20220727	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
16	20230728	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	13419650	1345	18.19	9980	10000	9970	12980	7000	9990	9977.43	1.64	0	0	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.03	127.00	9040.00	10525	20220727	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
17	20230728	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	409180	41	0.55	9980	9980	9980	12980	7000	9990	9980.00	1.64	0	0	10063	10026	9983	9946	9903	10045	9965	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10525	20220727	-5.18	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83841	N	N	0	N	00	N
18	20230727	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	73833450	7393	44.79	9950	10020	9940	12960	6980	9970	9986.94	1.65	-35	-356	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.14	127.00	9040.00	10525	20220726	-5.08	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
19	20230727	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	50	2	0.50	65981310	6607	40.03	9950	10020	9940	12960	6980	9970	9986.58	1.65	-35	-356	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	511	78.90	1.11	12	0.13	127.00	9040.00	10525	20220726	-4.80	9700	20221221	3.30	10220	-1.96	20230721	9725	3.03	20230102	10220	-1.96	20230721	1940	416.49	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
20	20230727	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	33887680	3401	20.60	9950	9970	9940	12960	6980	9970	9964.03	1.65	-35	-267	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.07	127.00	9040.00	10525	20220726	-5.27	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
21	20230727	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	27197930	2730	16.54	9950	9970	9940	12960	6980	9970	9962.61	1.65	-35	-262	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.05	127.00	9040.00	10525	20220726	-5.37	9700	20221221	2.68	10220	-2.54	20230721	9725	2.42	20230102	10220	-2.54	20230721	1940	413.40	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
22	20230727	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	24130250	2422	14.67	9950	9970	9940	12960	6980	9970	9962.94	1.65	-35	-242	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.05	127.00	9040.00	10525	20220726	-5.37	9700	20221221	2.68	10220	-2.54	20230721	9725	2.42	20230102	10220	-2.54	20230721	1940	413.40	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
23	20230727	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	18338490	1841	11.15	9950	9970	9940	12960	6980	9970	9961.16	1.65	-35	-167	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.04	127.00	9040.00	10525	20220726	-5.37	9700	20221221	2.68	10220	-2.54	20230721	9725	2.42	20230102	10220	-2.54	20230721	1940	413.40	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
24	20230727	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	6308280	634	3.84	9950	9960	9940	12960	6980	9970	9949.97	1.65	-35	0	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.01	127.00	9040.00	10525	20220726	-5.46	9700	20221221	2.58	10220	-2.64	20230721	9725	2.31	20230102	10220	-2.64	20230721	1940	412.89	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
25	20230727	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	5342320	537	3.25	9950	9960	9940	12960	6980	9970	9948.45	1.65	-35	0	10016	9992	9976	9952	9936	9985	9945	26	2990	500	7370	10	1	5100000	507	78.27	1.10	12	0.01	127.00	9040.00	10525	20220726	-5.56	9700	20221221	2.47	10220	-2.74	20230721	9725	2.21	20230102	10220	-2.74	20230721	1940	412.37	20221221	0.01	N	391060	500	25 억		84197	N	N	0	N	00	N
26	20230726	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	164516080	16507	62.57	9990	10000	9960	12970	6990	9980	9966.44	1.65	0	-35	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.32	127.00	9040.00	10550	20220725	-5.50	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
27	20230726	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	147547140	14805	56.12	9990	10000	9960	12970	6990	9980	9966.03	1.65	0	-33	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.29	127.00	9040.00	10550	20220725	-5.50	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
28	20230726	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	146590020	14709	55.76	9990	10000	9960	12970	6990	9980	9966.01	1.65	0	-27	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.29	127.00	9040.00	10550	20220725	-5.59	9700	20221221	2.68	10220	-2.54	20230721	9725	2.42	20230102	10220	-2.54	20230721	1940	413.40	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
29	20230726	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	143113980	14360	54.43	9990	10000	9960	12970	6990	9980	9966.15	1.65	0	-27	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.28	127.00	9040.00	10550	20220725	-5.59	9700	20221221	2.68	10220	-2.54	20230721	9725	2.42	20230102	10220	-2.54	20230721	1940	413.40	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
30	20230726	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	68788350	6898	26.15	9990	10000	9970	12970	6990	9980	9972.22	1.65	0	-27	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.14	127.00	9040.00	10550	20220725	-5.50	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
31	20230726	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	63374640	6355	24.09	9990	10000	9970	12970	6990	9980	9972.41	1.65	0	-27	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.12	127.00	9040.00	10550	20220725	-5.50	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
32	20230726	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	8465240	848	3.21	9990	10000	9980	12970	6990	9980	9982.59	1.65	0	-2	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10550	20220725	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
33	20230726	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	59960	6	0.02	9990	10000	9990	12970	6990	9980	9993.33	1.65	0	0	10026	10002	9976	9952	9926	9990	9940	26	2990	500	7380	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10550	20220725	-5.21	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.01	N	391060	500	25 억		84232	N	N	0	N	00	N
34	20230725	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	262626890	26381	180.73	10000	10000	9950	12970	6990	9980	9955.15	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.52	127.00	9040.00	10550	20220725	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
35	20230725	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	261549050	26273	179.99	10000	10000	9950	12970	6990	9980	9955.05	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.52	127.00	9040.00	10550	20220725	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
36	20230725	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	258861160	26004	178.15	10000	10000	9950	12970	6990	9980	9954.67	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.51	127.00	9040.00	10550	20220725	-5.50	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
37	20230725	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	255128450	25629	175.58	10000	10000	9950	12970	6990	9980	9954.68	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.50	127.00	9040.00	10550	20220725	-5.69	9700	20221221	2.58	10220	-2.64	20230721	9725	2.31	20230102	10220	-2.64	20230721	1940	412.89	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
38	20230725	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	250231610	25137	172.21	10000	10000	9950	12970	6990	9980	9954.71	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.49	127.00	9040.00	10550	20220725	-5.69	9700	20221221	2.58	10220	-2.64	20230721	9725	2.31	20230102	10220	-2.64	20230721	1940	412.89	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
39	20230725	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	247343410	24847	170.22	10000	10000	9950	12970	6990	9980	9954.66	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.49	127.00	9040.00	10550	20220725	-5.59	9700	20221221	2.68	10220	-2.54	20230721	9725	2.42	20230102	10220	-2.54	20230721	1940	413.40	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
40	20230725	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	41240890	4136	28.33	10000	10000	9960	12970	6990	9980	9971.20	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.08	127.00	9040.00	10550	20220725	-5.50	9700	20221221	2.78	10220	-2.45	20230721	9725	2.52	20230102	10220	-2.45	20230721	1940	413.92	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
41	20230725	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	8739400	875	5.99	10000	10000	9980	12970	6990	9980	9987.89	1.65	0	8	10046	10012	9966	9932	9886	10030	9950	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10550	20220725	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		84224	N	N	0	N	00	N
42	20230724	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-140	5	-1.38	145435090	14597	31.77	9970	10000	9920	13150	7090	10120	9963.35	1.64	0	664	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	509	78.58	1.10	12	0.29	127.00	9040.00	10550	20220721	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
43	20230724	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-130	5	-1.28	143598370	14413	31.37	9970	10000	9920	13150	7090	10120	9963.11	1.64	0	764	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	509	78.66	1.11	12	0.28	127.00	9040.00	10550	20220721	-5.31	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
44	20230724	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-130	5	-1.28	129572410	13009	28.32	9970	10000	9920	13150	7090	10120	9960.21	1.64	0	764	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	509	78.66	1.11	12	0.26	127.00	9040.00	10550	20220721	-5.31	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
45	20230724	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-120	5	-1.19	127723710	12824	27.91	9970	10000	9920	13150	7090	10120	9959.74	1.64	0	769	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	510	78.74	1.11	12	0.25	127.00	9040.00	10550	20220721	-5.21	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
46	20230724	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-140	5	-1.38	117214220	11773	25.63	9970	10000	9920	13150	7090	10120	9956.19	1.64	0	769	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	509	78.58	1.10	12	0.23	127.00	9040.00	10550	20220721	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
47	20230724	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-140	5	-1.38	114749610	11526	25.09	9970	10000	9920	13150	7090	10120	9955.72	1.64	0	773	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	509	78.58	1.10	12	0.23	127.00	9040.00	10550	20220721	-5.40	9700	20221221	2.89	10220	-2.35	20230721	9725	2.62	20230102	10220	-2.35	20230721	1940	414.43	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
48	20230724	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-130	5	-1.28	113801290	11431	24.88	9970	10000	9920	13150	7090	10120	9955.50	1.64	0	773	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	509	78.66	1.11	12	0.22	127.00	9040.00	10550	20220721	-5.31	9700	20221221	2.99	10220	-2.25	20230721	9725	2.72	20230102	10220	-2.25	20230721	1940	414.95	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
49	20230724	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-170	5	-1.68	112303760	11281	24.56	9970	10000	9920	13150	7090	10120	9955.12	1.64	0	773	10366	10242	10096	9972	9826	10305	10035	26	3030	500	7480	10	1	5100000	507	78.35	1.10	12	0.22	127.00	9040.00	10550	20220721	-5.69	9700	20221221	2.58	10220	-2.64	20230721	9725	2.31	20230102	10220	-2.64	20230721	1940	412.89	20221221	0.01	N	391060	500	25 억		83560	N	N	0	N	00	N
50	20230721	161138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	160	2	1.61	436270350	43435	1080.20	9970	10220	9950	12940	6980	9960	10044.13	1.64	0	83	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	516	79.69	1.12	12	0.85	127.00	9040.00	10550	20220720	-4.08	9700	20221221	4.33	10220	-0.98	20230721	9725	4.06	20230102	10220	-0.98	20230721	1940	421.65	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
51	20230721	151140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	130	2	1.31	420537310	41874	1041.38	9970	10220	9950	12940	6980	9960	10042.92	1.64	0	30	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	515	79.45	1.12	12	0.82	127.00	9040.00	10550	20220720	-4.36	9700	20221221	4.02	10220	-1.27	20230721	9725	3.75	20230102	10220	-1.27	20230721	1940	420.10	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
52	20230721	141135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	160	2	1.61	205597560	20558	511.27	9970	10220	9950	12940	6980	9960	10000.85	1.64	0	-6	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	516	79.69	1.12	12	0.40	127.00	9040.00	10550	20220720	-4.08	9700	20221221	4.33	10220	-0.98	20230721	9725	4.06	20230102	10220	-0.98	20230721	1940	421.65	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
53	20230721	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	78342100	7870	195.72	9970	9980	9950	12940	6980	9960	9954.52	1.64	0	0	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.15	127.00	9040.00	10550	20220720	-5.59	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
54	20230721	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	25555540	2565	63.79	9970	9980	9950	12940	6980	9960	9963.17	1.64	0	0	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.05	127.00	9040.00	10550	20220720	-5.59	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
55	20230721	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	11433120	1149	28.57	9970	9970	9950	12940	6980	9960	9950.50	1.64	0	0	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	507	78.35	1.10	12	0.02	127.00	9040.00	10550	20220720	-5.69	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
56	20230721	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	8269020	831	20.67	9970	9970	9950	12940	6980	9960	9950.69	1.64	0	0	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	507	78.35	1.10	12	0.02	127.00	9040.00	10550	20220720	-5.69	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
57	20230721	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	9970	1	0.02	9970	9970	9970	12940	6980	9960	9970.00	1.64	0	0	10000	9980	9960	9940	9920	9980	9940	26	2980	500	7370	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10550	20220720	-5.50	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
58	20230720	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	40039720	4021	448.77	9960	9980	9940	12960	6980	9970	9957.65	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.08	127.00	9040.00	10575	20220719	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
59	20230720	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	38127400	3829	427.34	9960	9980	9940	12960	6980	9970	9957.53	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.08	127.00	9040.00	10575	20220719	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
60	20230720	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	35251850	3540	395.09	9960	9980	9940	12960	6980	9970	9958.15	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.07	127.00	9040.00	10575	20220719	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
61	20230720	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	32276800	3241	361.72	9960	9980	9940	12960	6980	9970	9958.90	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.06	127.00	9040.00	10575	20220719	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
62	20230720	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	28495800	2861	319.31	9960	9980	9940	12960	6980	9970	9960.08	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.06	127.00	9040.00	10575	20220719	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
63	20230720	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	25033170	2513	280.47	9960	9980	9940	12960	6980	9970	9961.47	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.05	127.00	9040.00	10575	20220719	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
64	20230720	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	19431320	1950	217.63	9960	9980	9940	12960	6980	9970	9964.78	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.04	127.00	9040.00	10575	20220719	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
65	20230720	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	159360	16	1.79	9960	9960	9960	12960	6980	9970	9960.00	1.64	0	0	10003	9986	9963	9946	9923	9995	9955	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10575	20220719	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83477	N	N	0	N	00	N
66	20230719	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	8924090	896	40.09	9950	9980	9940	12930	6970	9950	9959.92	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
67	20230719	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	8914120	895	40.04	9950	9980	9940	12930	6970	9950	9959.91	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	508	78.43	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
68	20230719	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	5507800	553	24.74	9950	9980	9940	12930	6970	9950	9959.86	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
69	20230719	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	2895780	291	13.02	9950	9980	9940	12930	6970	9950	9951.13	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
70	20230719	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	2557420	257	11.50	9950	9980	9940	12930	6970	9950	9951.05	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	507	78.35	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
71	20230719	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	2457920	247	11.05	9950	9980	9940	12930	6970	9950	9951.09	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	507	78.35	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
72	20230719	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	30	2	0.30	2238970	225	10.07	9950	9980	9940	12930	6970	9950	9950.98	1.64	0	21	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
73	20230719	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	1.64	0	0	10003	9976	9953	9926	9903	9965	9915	26	2980	500	7360	10	1	5100000	507	78.35	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
74	20230718	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	22201630	2231	97.38	9980	9980	9930	12970	6990	9980	9951.43	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
75	20230718	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	22191680	2230	97.34	9980	9980	9930	12970	6990	9980	9951.43	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
76	20230718	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	22191680	2230	97.34	9980	9980	9930	12970	6990	9980	9951.43	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
77	20230718	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	22151880	2226	97.16	9980	9980	9930	12970	6990	9980	9951.43	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
78	20230718	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-40	5	-0.40	21455440	2156	94.11	9980	9980	9930	12970	6990	9980	9951.50	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	507	78.27	1.10	12	0.04	127.00	9040.00	10575	20220718	-6.00	9700	20221221	2.47	10100	-1.58	20230220	9725	2.21	20230102	10060	-1.19	20230619	1940	412.37	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
79	20230718	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	20282490	2038	88.96	9980	9980	9930	12970	6990	9980	9952.15	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	507	78.35	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
80	20230718	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	109680	11	0.48	9980	9980	9970	12970	6990	9980	9970.91	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
81	20230718	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	1.64	0	0	10006	9992	9976	9962	9946	9985	9955	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
82	20230717	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	22841860	2291	73.41	9990	9990	9960	12980	7000	9990	9970.26	1.64	0	1905	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
83	20230717	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	22821900	2289	73.34	9990	9990	9960	12980	7000	9990	9970.25	1.64	0	1905	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.04	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
84	20230717	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	14945600	1499	48.03	9990	9990	9960	12980	7000	9990	9970.38	1.64	0	1115	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
85	20230717	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	12809880	1285	41.17	9990	9990	9960	12980	7000	9990	9968.78	1.64	0	1115	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.03	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
86	20230717	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	9808910	984	31.53	9990	9990	9960	12980	7000	9990	9968.40	1.64	0	814	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
87	20230717	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	4474960	449	14.39	9990	9990	9960	12980	7000	9990	9966.50	1.64	0	279	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.50	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
88	20230717	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	1643480	165	5.29	9990	9990	9960	12980	7000	9990	9960.48	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
89	20230717	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	149430	15	0.48	9990	9990	9960	12980	7000	9990	9962.00	1.64	0	0	10016	10002	9986	9972	9956	10010	9980	26	2990	500	7390	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
90	20230714	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	31126860	3121	207.24	9980	10000	9970	12970	6990	9980	9973.36	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10575	20220718	-5.53	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
91	20230714	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	31116870	3120	207.17	9980	10000	9970	12970	6990	9980	9973.36	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10575	20220718	-5.53	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
92	20230714	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	24929550	2500	166.00	9980	10000	9970	12970	6990	9980	9971.82	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
93	20230714	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	24111310	2418	160.56	9980	10000	9970	12970	6990	9980	9971.59	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.05	127.00	9040.00	10575	20220718	-5.53	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
94	20230714	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	23252490	2332	154.85	9980	10000	9970	12970	6990	9980	9971.05	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
95	20230714	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	16552650	1660	110.23	9980	10000	9970	12970	6990	9980	9971.48	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.03	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
96	20230714	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	8875700	890	59.10	9980	10000	9970	12970	6990	9980	9972.70	1.64	0	-10	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
97	20230714	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	1.64	0	0	9993	9986	9973	9966	9953	9990	9970	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83456	N	N	0	N	00	N
98	20230713	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	14985580	1503	137.51	9980	9980	9960	12970	6990	9980	9970.45	1.64	0	-1	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
99	20230713	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	14965620	1501	137.33	9980	9980	9960	12970	6990	9980	9970.43	1.64	0	-1	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.03	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
100	20230713	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	12333540	1237	113.17	9980	9980	9960	12970	6990	9980	9970.53	1.64	0	-1	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
101	20230713	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	12144090	1218	111.44	9980	9980	9960	12970	6990	9980	9970.52	1.64	0	-1	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
102	20230713	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	11047390	1108	101.37	9980	9980	9960	12970	6990	9980	9970.57	1.64	0	-1	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
103	20230713	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	1067430	107	9.79	9980	9980	9970	12970	6990	9980	9975.98	1.64	0	0	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
104	20230713	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	758160	76	6.95	9980	9980	9970	12970	6990	9980	9975.79	1.64	0	0	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
105	20230713	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	9980	1	0.09	9980	9980	9980	12970	6990	9980	9980.00	1.64	0	0	10000	9990	9970	9960	9940	9995	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83457	N	N	0	N	00	N
106	20230712	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	10895040	1093	182.47	9970	9980	9950	12960	6980	9970	9968.01	1.64	0	-12	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
107	20230712	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	10895040	1093	182.47	9970	9980	9950	12960	6980	9970	9968.01	1.64	0	-12	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.63	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
108	20230712	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	10845140	1088	181.64	9970	9970	9950	12960	6980	9970	9967.96	1.64	0	-7	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
109	20230712	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	6727530	675	112.69	9970	9970	9950	12960	6980	9970	9966.71	1.64	0	-2	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
110	20230712	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	6687690	671	112.02	9970	9970	9950	12960	6980	9970	9966.75	1.64	0	-2	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
111	20230712	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	6687690	671	112.02	9970	9970	9950	12960	6980	9970	9966.75	1.64	0	-2	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
112	20230712	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	5223910	524	87.48	9970	9970	9950	12960	6980	9970	9969.29	1.64	0	0	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	507	78.35	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
113	20230712	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	797600	80	13.36	9970	9970	9970	12960	6980	9970	9970.00	1.64	0	0	9996	9982	9966	9952	9936	9990	9960	26	2990	500	7370	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83469	N	N	0	N	00	N
114	20230711	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	5964590	599	2.96	9950	9980	9950	12940	6980	9960	9957.58	1.64	0	-1	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.50	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
115	20230711	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	5954620	598	2.95	9950	9980	9950	12940	6980	9960	9957.56	1.64	0	-1	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.50	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.72	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
116	20230711	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	5944650	597	2.95	9950	9980	9950	12940	6980	9960	9957.54	1.64	0	-1	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
117	20230711	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	5845050	587	2.90	9950	9980	9950	12940	6980	9960	9957.50	1.64	0	-1	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
118	20230711	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	5546250	557	2.75	9950	9980	9950	12940	6980	9960	9957.36	1.64	0	-1	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
119	20230711	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	5546250	557	2.75	9950	9980	9950	12940	6980	9960	9957.36	1.64	0	-1	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
120	20230711	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	5078080	510	2.52	9950	9980	9950	12940	6980	9960	9957.02	1.64	0	4	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
121	20230711	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	2527340	254	1.25	9950	9960	9950	12940	6980	9960	9950.16	1.64	0	4	10020	9990	9970	9940	9920	9980	9930	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83470	N	N	0	N	00	N
122	20230710	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	201626310	20246	1471.37	10000	10000	9950	12940	6980	9960	9958.82	1.64	0	-31	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.40	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
123	20230710	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	200929110	20176	1466.28	10000	10000	9950	12940	6980	9960	9958.82	1.64	0	-31	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.40	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
124	20230710	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	78970580	7931	576.38	10000	10000	9950	12940	6980	9960	9957.20	1.64	0	-31	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.16	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
125	20230710	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	72708080	7302	530.67	10000	10000	9950	12940	6980	9960	9957.28	1.64	0	-7	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	507	78.35	1.10	12	0.14	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
126	20230710	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	65852530	6613	480.60	10000	10000	9950	12940	6980	9960	9958.04	1.64	0	-7	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	507	78.35	1.10	12	0.13	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
127	20230710	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	10560080	1061	77.11	10000	10000	9950	12940	6980	9960	9952.95	1.64	0	-5	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	507	78.35	1.10	12	0.02	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
128	20230710	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	4676750	470	34.16	10000	10000	9950	12940	6980	9960	9950.53	1.64	0	0	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	507	78.35	1.10	12	0.01	127.00	9040.00	10575	20220718	-5.91	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
129	20230710	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	12940	6980	9960	0.00	1.64	0	0	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10575	20220718	-5.82	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
130	20230707	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	13705730	1376	32.54	9960	9970	9960	12940	6980	9960	9960.56	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.03	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
131	20230707	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	13486410	1354	32.02	9960	9970	9960	12940	6980	9960	9960.42	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.03	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
132	20230707	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	11952570	1200	28.38	9960	9970	9960	12940	6980	9960	9960.48	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.02	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
133	20230707	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	8904810	894	21.14	9960	9970	9960	12940	6980	9960	9960.64	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.02	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
134	20230707	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	8665770	870	20.58	9960	9970	9960	12940	6980	9960	9960.66	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.02	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
135	20230707	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	7749450	778	18.40	9960	9970	9960	12940	6980	9960	9960.73	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10600	20220706	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
136	20230707	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	7739480	777	18.38	9960	9970	9960	12940	6980	9960	9960.72	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.50	1.10	12	0.02	127.00	9040.00	10600	20220706	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
137	20230707	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	4980000	500	11.83	9960	9960	9960	12940	6980	9960	9960.00	1.64	0	0	10006	9982	9966	9942	9926	9975	9935	26	2980	500	7370	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83501	N	N	0	N	00	N
138	20230706	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	42152300	4228	153.80	9980	9990	9950	12970	6990	9980	9969.80	1.64	0	-1	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.08	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
139	20230706	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	41255900	4138	150.53	9980	9990	9950	12970	6990	9980	9970.01	1.64	0	-1	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.08	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
140	20230706	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	34124540	3422	124.48	9980	9990	9950	12970	6990	9980	9972.10	1.64	0	-1	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	508	78.50	1.10	12	0.07	127.00	9040.00	10600	20220706	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
141	20230706	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	28417160	2849	103.64	9980	9990	9950	12970	6990	9980	9974.43	1.64	0	2	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.06	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
142	20230706	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	22042710	2209	80.36	9980	9990	9950	12970	6990	9980	9978.59	1.64	0	2	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	508	78.43	1.10	12	0.04	127.00	9040.00	10600	20220706	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
143	20230706	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	15858330	1589	57.80	9980	9990	9980	12970	6990	9980	9980.07	1.64	0	1	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
144	20230706	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	10129810	1015	36.92	9980	9990	9980	12970	6990	9980	9980.11	1.64	0	1	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220706	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
145	20230706	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	1876240	188	6.84	9980	9980	9980	12970	6990	9980	9980.00	1.64	0	0	10013	9996	9973	9956	9933	10005	9965	26	2990	500	7380	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83502	N	N	0	N	00	N
146	20230705	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	27434250	2749	95.92	9950	9990	9950	12980	7000	9990	9979.72	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.05	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
147	20230705	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	17414330	1745	60.89	9950	9990	9950	12980	7000	9990	9979.56	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
148	20230705	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	12174830	1220	42.57	9950	9990	9950	12980	7000	9990	9979.37	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
149	20230705	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	4949310	496	17.31	9950	9990	9950	12980	7000	9990	9978.45	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.01	127.00	9040.00	10600	20220706	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
150	20230705	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	4220680	423	14.76	9950	9990	9950	12980	7000	9990	9977.97	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.01	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
151	20230705	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	4180760	419	14.62	9950	9990	9950	12980	7000	9990	9977.95	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.01	127.00	9040.00	10600	20220706	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
152	20230705	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	2015050	202	7.05	9950	9990	9950	12980	7000	9990	9975.50	1.64	0	2	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10600	20220706	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
153	20230705	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	1.64	0	0	10003	9996	9983	9976	9963	10000	9980	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10600	20220706	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.01	N	391060	500	25 억		83511	N	N	0	N	00	N
154	20230704	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	28608070	2866	16.34	9970	9990	9970	12980	7000	9990	9981.88	1.64	0	1808	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
155	20230704	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	28458220	2851	16.25	9970	9990	9970	12980	7000	9990	9981.84	1.64	0	1794	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.06	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
156	20230704	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	27479280	2753	15.69	9970	9990	9970	12980	7000	9990	9981.58	1.64	0	1696	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.05	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
157	20230704	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	12976610	1300	7.41	9970	9990	9970	12980	7000	9990	9982.01	1.64	0	261	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.03	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
158	20230704	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	12726950	1275	7.27	9970	9990	9970	12980	7000	9990	9981.92	1.64	0	243	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.03	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
159	20230704	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	10309390	1033	5.89	9970	9990	9970	12980	7000	9990	9980.05	1.64	0	89	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
160	20230704	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	9859970	988	5.63	9970	9980	9970	12980	7000	9990	9979.73	1.64	0	73	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10600	20220701	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
161	20230704	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	1.64	0	0	10030	10010	9980	9960	9930	10020	9970	26	2990	500	7390	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83522	N	N	0	N	00	N
162	20230703	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	174681010	17542	615.08	9980	10000	9950	12960	6980	9970	9957.87	1.64	0	1796	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.34	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
163	20230703	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	174621070	17536	614.87	9980	10000	9950	12960	6980	9970	9957.86	1.64	0	1792	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.34	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
164	20230703	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	171713980	17245	604.66	9980	10000	9950	12960	6980	9970	9957.32	1.64	0	1515	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.34	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
165	20230703	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	167987790	16872	591.58	9980	10000	9950	12960	6980	9970	9956.60	1.64	0	1158	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.33	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
166	20230703	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	11519280	1155	40.50	9980	10000	9960	12960	6980	9970	9973.40	1.64	0	414	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
167	20230703	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	10859960	1089	38.18	9980	10000	9960	12960	6980	9970	9972.42	1.64	0	364	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
168	20230703	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	30	2	0.30	1415320	142	4.98	9980	10000	9960	12960	6980	9970	9967.04	1.64	0	16	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.66	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N
169	20230703	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	19960	2	0.07	9980	9980	9980	12960	6980	9970	9980.00	1.64	0	0	9983	9976	9963	9956	9943	9980	9960	26	2990	500	7370	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10600	20220701	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83695	N	N	0	N	00	N