KissMeData/433530/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	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2708710	1281	16.22	2105	2125	2105	2760	1490	2125	2114.53	0.01	0	-862	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	118.06	1.07	12	0.03	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
3	20230731	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2498765	1182	14.97	2105	2120	2105	2760	1490	2125	2114.01	0.01	0	-776	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
4	20230731	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	261125	124	1.57	2105	2120	2105	2760	1490	2125	2105.85	0.01	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
5	20230731	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	261125	124	1.57	2105	2120	2105	2760	1490	2125	2105.85	0.01	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
6	20230731	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	261125	124	1.57	2105	2120	2105	2760	1490	2125	2105.85	0.01	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
7	20230731	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	261125	124	1.57	2105	2120	2105	2760	1490	2125	2105.85	0.01	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
8	20230731	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	259005	123	1.56	2105	2110	2105	2760	1490	2125	2105.73	0.01	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
9	20230731	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	6315	3	0.04	2105	2105	2105	2760	1490	2125	2105.00	0.01	0	0	2161	2142	2126	2107	2091	2135	2100	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		240	N	N	0	N	00	N
10	20230728	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	16688570	7897	89.64	2145	2145	2110	2785	1505	2145	2113.28	0.01	0	-53	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	118.06	1.07	12	0.19	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
11	20230728	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	16656695	7882	89.47	2145	2145	2110	2785	1505	2145	2113.26	0.01	0	-53	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	118.06	1.07	12	0.19	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
12	20230728	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	12234155	5791	65.73	2145	2145	2110	2785	1505	2145	2112.62	0.01	0	1732	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	117.50	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
13	20230728	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	12103020	5729	65.03	2145	2145	2110	2785	1505	2145	2112.59	0.01	0	1730	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	117.78	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
14	20230728	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	12100900	5728	65.02	2145	2145	2110	2785	1505	2145	2112.59	0.01	0	1730	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	117.78	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
15	20230728	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	12100900	5728	65.02	2145	2145	2110	2785	1505	2145	2112.59	0.01	0	1730	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	117.78	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
16	20230728	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	12092415	5724	64.97	2145	2145	2110	2785	1505	2145	2112.58	0.01	0	1730	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	87	118.06	1.07	12	0.14	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
17	20230728	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.03	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	0	2178	2161	2133	2116	2088	2170	2125	4	640	100	1500	5	1	4105000	88	119.17	1.08	12	0.00	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		237	N	N	0	N	00	N
18	20230727	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	18603335	8810	437.87	2105	2150	2105	2785	1505	2145	2111.62	0.01	-16	-1872	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	88	119.17	1.08	12	0.21	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
19	20230727	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	17888965	8472	421.07	2105	2150	2105	2785	1505	2145	2111.54	0.01	-16	-1723	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	87	117.22	1.06	12	0.21	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
20	20230727	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	10614575	5025	249.75	2105	2150	2105	2785	1505	2145	2112.35	0.01	-16	-116	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	87	117.22	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
21	20230727	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	4866900	2301	114.36	2105	2150	2105	2785	1505	2145	2115.12	0.01	-16	-110	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	87	117.22	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
22	20230727	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	2446880	1157	57.50	2105	2150	2105	2785	1505	2145	2114.85	0.01	-16	-30	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	87	117.50	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
23	20230727	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	1120760	530	26.34	2105	2150	2105	2785	1505	2145	2114.64	0.01	-16	-29	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	87	117.50	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
24	20230727	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	63595	30	1.49	2105	2150	2105	2785	1505	2145	2119.83	0.01	-16	-1	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
25	20230727	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-40	5	-1.86	4210	2	0.10	2105	2105	2105	2785	1505	2145	2105.00	0.01	-16	0	2235	2190	2135	2090	2035	2162	2062	4	640	100	1500	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		250	N	N	0	N	00	N
26	20230726	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	4265120	2012	3.64	2180	2180	2080	2830	1530	2180	2119.84	0.01	0	-149	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
27	20230726	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	4209350	1986	3.59	2180	2180	2080	2830	1530	2180	2119.51	0.01	0	-149	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
28	20230726	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	4172920	1969	3.56	2180	2180	2080	2830	1530	2180	2119.31	0.01	0	-142	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
29	20230726	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	4172920	1969	3.56	2180	2180	2080	2830	1530	2180	2119.31	0.01	0	-142	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
30	20230726	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	4172920	1969	3.56	2180	2180	2080	2830	1530	2180	2119.31	0.01	0	-142	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
31	20230726	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-65	5	-2.98	3888815	1835	3.32	2180	2180	2080	2830	1530	2180	2119.25	0.01	0	-9	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	87	117.50	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
32	20230726	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	1381565	644	1.17	2180	2180	2135	2830	1530	2180	2145.29	0.01	0	-9	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	118.61	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
33	20230726	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	350645	163	0.30	2180	2180	2145	2830	1530	2180	2151.20	0.01	0	0	2233	2206	2173	2146	2113	2220	2160	4	650	100	1520	5	1	4105000	88	119.17	1.08	12	0.00	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
34	20230725	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	120443580	55244	2115.82	2175	2200	2140	2825	1525	2175	2180.21	0.01	0	-3338	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	89	121.11	1.09	12	1.35	18.00	1991.00	2215	20230605	-1.58	1980	20221109	10.10	2215	-1.58	20230605	1995	9.27	20230103	2215	-1.58	20230605	1980	10.10	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
35	20230725	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	118002710	54122	2072.85	2175	2200	2140	2825	1525	2175	2180.31	0.01	0	-3341	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	88	119.44	1.08	12	1.32	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
36	20230725	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	107572075	49284	1887.55	2175	2200	2140	2825	1525	2175	2182.70	0.01	0	-2710	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	89	120.83	1.09	12	1.20	18.00	1991.00	2215	20230605	-1.81	1980	20221109	9.85	2215	-1.81	20230605	1995	9.02	20230103	2215	-1.81	20230605	1980	9.85	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
37	20230725	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	80726110	37032	1418.31	2175	2185	2140	2825	1525	2175	2179.90	0.01	0	-1120	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	90	121.39	1.10	12	0.90	18.00	1991.00	2215	20230605	-1.35	1980	20221109	10.35	2215	-1.35	20230605	1995	9.52	20230103	2215	-1.35	20230605	1980	10.35	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
38	20230725	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	47046260	21615	827.84	2175	2185	2140	2825	1525	2175	2176.56	0.01	0	-1075	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	90	121.39	1.10	12	0.53	18.00	1991.00	2215	20230605	-1.35	1980	20221109	10.35	2215	-1.35	20230605	1995	9.52	20230103	2215	-1.35	20230605	1980	10.35	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
39	20230725	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	14666445	6771	259.33	2175	2175	2140	2825	1525	2175	2166.07	0.01	0	-403	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	89	120.83	1.09	12	0.16	18.00	1991.00	2215	20230605	-1.81	1980	20221109	9.85	2215	-1.81	20230605	1995	9.02	20230103	2215	-1.81	20230605	1980	9.85	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
40	20230725	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	2551055	1189	45.54	2175	2175	2140	2825	1525	2175	2145.55	0.01	0	0	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	88	118.89	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
41	20230725	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	10875	5	0.19	2175	2175	2175	2825	1525	2175	2175.00	0.01	0	0	2201	2187	2166	2152	2131	2195	2160	4	650	100	1520	5	1	4105000	89	120.83	1.09	12	0.00	18.00	1991.00	2215	20230605	-1.81	1980	20221109	9.85	2215	-1.81	20230605	1995	9.02	20230103	2215	-1.81	20230605	1980	9.85	20221109	0.00	N	433530	100	4 억		309	N	N	0	N	00	N
42	20230724	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	5657365	2611	64.37	2145	2180	2145	2820	1520	2170	2166.74	0.01	0	13	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	89	120.83	1.09	12	0.06	18.00	1991.00	2215	20230605	-1.81	1980	20221109	9.85	2215	-1.81	20230605	1995	9.02	20230103	2215	-1.81	20230605	1980	9.85	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
43	20230724	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	1197435	558	13.76	2145	2155	2145	2820	1520	2170	2145.94	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
44	20230724	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	955035	445	10.97	2145	2155	2145	2820	1520	2170	2146.15	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
45	20230724	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	955035	445	10.97	2145	2155	2145	2820	1520	2170	2146.15	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
46	20230724	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	955035	445	10.97	2145	2155	2145	2820	1520	2170	2146.15	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
47	20230724	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	955035	445	10.97	2145	2155	2145	2820	1520	2170	2146.15	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
48	20230724	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	847285	395	9.74	2145	2155	2145	2820	1520	2170	2145.03	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
49	20230724	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	714285	333	8.21	2145	2145	2145	2820	1520	2170	2145.00	0.01	0	0	2190	2180	2160	2150	2130	2185	2155	4	650	100	1510	5	1	4105000	88	119.17	1.08	12	0.01	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		296	N	N	0	N	00	N
50	20230721	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8724935	4056	65.81	2165	2170	2140	2810	1520	2165	2151.12	0.01	0	-313	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.56	1.09	12	0.10	18.00	1991.00	2215	20230605	-2.03	1980	20221109	9.60	2215	-2.03	20230605	1995	8.77	20230103	2215	-2.03	20230605	1980	9.60	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
51	20230721	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8265740	3844	62.37	2165	2165	2140	2810	1520	2165	2150.30	0.01	0	-306	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.09	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
52	20230721	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	1433645	669	10.86	2165	2165	2140	2810	1520	2165	2142.97	0.01	0	-1	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
53	20230721	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	1006580	470	7.63	2165	2165	2140	2810	1520	2165	2141.66	0.01	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
54	20230721	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	1006580	470	7.63	2165	2165	2140	2810	1520	2165	2141.66	0.01	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
55	20230721	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	1006580	470	7.63	2165	2165	2140	2810	1520	2165	2141.66	0.01	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
56	20230721	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	920850	430	6.98	2165	2165	2140	2810	1520	2165	2141.51	0.01	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
57	20230721	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4330	2	0.03	2165	2165	2165	2810	1520	2165	2165.00	0.01	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.00	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		303	N	N	0	N	00	N
58	20230720	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	13262560	6163	289.34	2145	2165	2145	2810	1520	2165	2151.96	0.01	0	-39	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.15	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
59	20230720	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	13238745	6152	288.83	2145	2165	2145	2810	1520	2165	2151.94	0.01	0	-39	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.15	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
60	20230720	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	8076340	3762	176.62	2145	2165	2145	2810	1520	2165	2146.82	0.01	0	-4	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.09	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
61	20230720	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	6754750	3149	147.84	2145	2165	2145	2810	1520	2165	2145.05	0.01	0	-2	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.08	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
62	20230720	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	6754750	3149	147.84	2145	2165	2145	2810	1520	2165	2145.05	0.01	0	-2	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.08	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
63	20230720	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	6752590	3148	147.79	2145	2165	2145	2810	1520	2165	2145.04	0.01	0	-2	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.08	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
64	20230720	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4345900	2026	95.12	2145	2165	2145	2810	1520	2165	2145.06	0.01	0	-2	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.05	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
65	20230720	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4294290	2002	93.99	2145	2145	2145	2810	1520	2165	2145.00	0.01	0	0	2178	2171	2158	2151	2138	2175	2155	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		339	N	N	0	N	00	N
66	20230719	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4581005	2130	137.95	2145	2165	2145	2810	1520	2165	2150.71	0.01	0	-333	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.05	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
67	20230719	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	4552860	2117	137.11	2145	2155	2145	2810	1520	2165	2150.62	0.01	0	-333	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.72	1.08	12	0.05	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
68	20230719	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	1454895	677	43.85	2145	2150	2145	2810	1520	2165	2149.03	0.01	0	-88	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
69	20230719	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	1033520	481	31.15	2145	2150	2145	2810	1520	2165	2148.69	0.01	0	-17	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
70	20230719	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	919570	428	27.72	2145	2150	2145	2810	1520	2165	2148.53	0.01	0	-17	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
71	20230719	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	274570	128	8.29	2145	2150	2145	2810	1520	2165	2145.08	0.01	0	-2	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
72	20230719	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	193055	90	5.83	2145	2150	2145	2810	1520	2165	2145.06	0.01	0	-1	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
73	20230719	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4290	2	0.13	2145	2145	2145	2810	1520	2165	2145.00	0.01	0	0	2185	2175	2160	2150	2135	2180	2155	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.00	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		385	N	N	0	N	00	N
74	20230718	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3320300	1544	107.67	2145	2170	2145	2805	1515	2160	2150.45	0.01	0	-3	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.04	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
75	20230718	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3290000	1530	106.69	2145	2170	2145	2805	1515	2160	2150.33	0.01	0	-2	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.04	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
76	20230718	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	2584790	1202	83.82	2145	2170	2145	2805	1515	2160	2150.41	0.01	0	0	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
77	20230718	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1780680	828	57.74	2145	2170	2145	2805	1515	2160	2150.58	0.01	0	2	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
78	20230718	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	998060	464	32.36	2145	2170	2145	2805	1515	2160	2150.99	0.01	0	6	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
79	20230718	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	227550	106	7.39	2145	2170	2145	2805	1515	2160	2146.70	0.01	0	-3	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
80	20230718	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	223230	104	7.25	2145	2170	2145	2805	1515	2160	2146.44	0.01	0	-3	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	89	120.28	1.09	12	0.00	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
81	20230718	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	205920	96	6.69	2145	2145	2145	2805	1515	2160	2145.00	0.01	0	0	2183	2171	2158	2146	2133	2177	2152	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.00	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		390	N	N	0	N	00	N
82	20230717	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3082355	1434	76.68	2145	2170	2145	2805	1515	2160	2149.48	0.01	0	-83	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
83	20230717	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3043475	1416	75.72	2145	2170	2145	2805	1515	2160	2149.35	0.01	0	-83	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	89	120.00	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
84	20230717	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	497865	232	12.41	2145	2170	2145	2805	1515	2160	2145.97	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
85	20230717	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	133205	62	3.32	2145	2170	2145	2805	1515	2160	2148.47	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
86	20230717	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	131055	61	3.26	2145	2170	2145	2805	1515	2160	2148.44	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
87	20230717	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	90295	42	2.25	2145	2170	2145	2805	1515	2160	2149.88	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
88	20230717	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	88145	41	2.19	2145	2170	2145	2805	1515	2160	2149.88	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
89	20230717	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	45045	21	1.12	2145	2145	2145	2805	1515	2160	2145.00	0.01	0	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4105000	88	119.17	1.08	12	0.00	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
90	20230714	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	4030160	1870	25.28	2135	2160	2135	2795	1505	2150	2155.17	0.01	0	-101	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.05	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
91	20230714	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	3788240	1758	23.77	2135	2160	2135	2795	1505	2150	2154.86	0.01	0	-101	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.04	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
92	20230714	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	3002145	1393	18.83	2135	2160	2135	2795	1505	2150	2155.17	0.01	0	-101	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
93	20230714	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	2779670	1290	17.44	2135	2160	2135	2795	1505	2150	2154.78	0.01	0	-101	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
94	20230714	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	2424145	1125	15.21	2135	2160	2135	2795	1505	2150	2154.80	0.01	0	-17	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.03	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
95	20230714	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	1391850	646	8.73	2135	2160	2135	2795	1505	2150	2154.57	0.01	0	-17	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
96	20230714	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	189480	88	1.19	2135	2160	2135	2795	1505	2150	2153.18	0.01	0	0	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
97	20230714	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	4270	2	0.03	2135	2135	2135	2795	1505	2150	2135.00	0.01	0	0	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		391	N	N	0	N	00	N
98	20230713	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	15827280	7396	182.89	2135	2150	2135	2795	1505	2150	2139.98	0.01	0	7219	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.18	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
99	20230713	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	15722245	7347	181.68	2135	2150	2135	2795	1505	2150	2139.95	0.01	0	7189	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.18	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
100	20230713	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	4504345	2105	52.05	2135	2150	2135	2795	1505	2150	2139.83	0.01	0	1955	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
101	20230713	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4024980	1881	46.51	2135	2150	2135	2795	1505	2150	2139.81	0.01	0	1733	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
102	20230713	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	3577710	1672	41.35	2135	2150	2135	2795	1505	2150	2139.78	0.01	0	1528	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.04	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
103	20230713	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1142385	534	13.20	2135	2150	2135	2795	1505	2150	2139.30	0.01	0	391	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
104	20230713	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	624360	292	7.22	2135	2145	2135	2795	1505	2150	2138.22	0.01	0	179	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
105	20230713	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	85400	40	0.99	2135	2135	2135	2795	1505	2150	2135.00	0.01	0	0	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		397	N	N	0	N	00	N
106	20230712	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8657575	4044	152.78	2135	2150	2135	2795	1505	2150	2140.84	0.01	0	3654	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.10	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
107	20230712	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	7789875	3640	137.51	2135	2150	2135	2795	1505	2150	2140.08	0.01	0	3581	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.09	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
108	20230712	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	6473695	3025	114.28	2135	2150	2135	2795	1505	2150	2140.06	0.01	0	2982	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.07	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
109	20230712	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4558295	2130	80.47	2135	2150	2135	2795	1505	2150	2140.04	0.01	0	2110	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
110	20230712	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	2508160	1172	44.28	2135	2150	2135	2795	1505	2150	2140.07	0.01	0	1156	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
111	20230712	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1331120	622	23.50	2135	2150	2135	2795	1505	2150	2140.06	0.01	0	615	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
112	20230712	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	68490	32	1.21	2135	2150	2135	2795	1505	2150	2140.31	0.01	0	28	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
113	20230712	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	4270	2	0.08	2135	2135	2135	2795	1505	2150	2135.00	0.01	0	0	2160	2155	2145	2140	2130	2157	2142	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		409	N	N	0	N	00	N
114	20230711	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5664995	2647	124.51	2140	2150	2135	2795	1505	2150	2140.16	0.01	0	2130	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.06	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
115	20230711	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5581295	2608	122.67	2140	2150	2135	2795	1505	2150	2140.07	0.01	0	2132	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
116	20230711	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5384365	2516	118.34	2140	2150	2135	2795	1505	2150	2140.05	0.01	0	2132	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
117	20230711	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5238835	2448	115.15	2140	2150	2135	2795	1505	2150	2140.05	0.01	0	2132	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
118	20230711	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	5067605	2368	111.38	2140	2150	2135	2795	1505	2150	2140.04	0.01	0	2132	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
119	20230711	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4476945	2092	98.40	2140	2150	2135	2795	1505	2150	2140.03	0.01	0	1932	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
120	20230711	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	297475	139	6.54	2140	2150	2135	2795	1505	2150	2140.11	0.01	0	61	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
121	20230711	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4280	2	0.09	2140	2140	2140	2795	1505	2150	2140.00	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
122	20230710	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4549400	2126	35.29	2130	2150	2130	2795	1505	2150	2139.89	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.05	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
123	20230710	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4491350	2099	34.84	2130	2150	2130	2795	1505	2150	2139.76	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.05	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
124	20230710	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	4489200	2098	34.82	2130	2150	2130	2795	1505	2150	2139.75	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
125	20230710	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	125935	59	0.98	2130	2150	2130	2795	1505	2150	2134.49	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
126	20230710	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	83220	39	0.65	2130	2150	2130	2795	1505	2150	2133.85	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
127	20230710	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	83220	39	0.65	2130	2150	2130	2795	1505	2150	2133.85	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
128	20230710	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	42640	20	0.33	2130	2150	2130	2795	1505	2150	2132.00	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
129	20230710	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	4260	2	0.03	2130	2130	2130	2795	1505	2150	2130.00	0.01	0	0	2163	2156	2143	2136	2123	2160	2140	4	645	100	1500	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		416	N	N	0	N	00	N
130	20230707	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	12890170	6025	162.97	2130	2150	2130	2780	1500	2140	2139.45	0.01	0	-33	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	119.44	1.08	12	0.15	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
131	20230707	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12744450	5957	161.13	2130	2140	2130	2780	1500	2140	2139.41	0.01	0	-24	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.15	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
132	20230707	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9555940	4467	120.83	2130	2140	2130	2780	1500	2140	2139.23	0.01	0	-24	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.11	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
133	20230707	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9555940	4467	120.83	2130	2140	2130	2780	1500	2140	2139.23	0.01	0	-24	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.11	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
134	20230707	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8796980	4111	111.20	2130	2140	2130	2780	1500	2140	2139.86	0.01	0	-1	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
135	20230707	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8796980	4111	111.20	2130	2140	2130	2780	1500	2140	2139.86	0.01	0	-1	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
136	20230707	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8566400	4003	108.28	2130	2140	2130	2780	1500	2140	2140.00	0.01	0	0	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
137	20230707	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4260	2	0.05	2130	2130	2130	2780	1500	2140	2130.00	0.01	0	0	2160	2150	2135	2125	2110	2155	2130	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		449	N	N	0	N	00	N
138	20230706	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	7871470	3697	49.74	2120	2145	2120	2765	1495	2130	2129.15	0.01	0	-51	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	88	118.89	1.07	12	0.09	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
139	20230706	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	7811545	3669	49.37	2120	2140	2120	2765	1495	2130	2129.07	0.01	0	-51	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	88	118.89	1.07	12	0.09	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
140	20230706	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1140225	537	7.23	2120	2140	2120	2765	1495	2130	2123.32	0.01	0	0	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	87	118.06	1.07	12	0.01	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
141	20230706	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1074350	506	6.81	2120	2140	2120	2765	1495	2130	2123.22	0.01	0	0	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	87	117.78	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
142	20230706	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	783815	369	4.97	2120	2140	2120	2765	1495	2130	2124.16	0.01	0	0	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	87	117.78	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
143	20230706	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	112880	53	0.71	2120	2140	2120	2765	1495	2130	2129.81	0.01	0	0	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
144	20230706	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6380	3	0.04	2120	2140	2120	2765	1495	2130	2126.67	0.01	0	0	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
145	20230706	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4240	2	0.03	2120	2120	2120	2765	1495	2130	2120.00	0.01	0	0	2146	2137	2131	2122	2116	2137	2122	4	635	100	1490	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		500	N	N	0	N	00	N
146	20230705	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	15831005	7432	276.08	2130	2140	2125	2780	1500	2140	2130.11	0.01	0	3918	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.18	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
147	20230705	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	15635435	7340	272.66	2130	2140	2125	2780	1500	2140	2130.17	0.01	0	3957	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.18	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
148	20230705	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	14492165	6802	252.67	2130	2140	2125	2780	1500	2140	2130.57	0.01	0	4138	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.17	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
149	20230705	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3337880	1565	58.14	2130	2140	2125	2780	1500	2140	2132.83	0.01	0	-465	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.04	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
150	20230705	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2204190	1034	38.41	2130	2140	2125	2780	1500	2140	2131.71	0.01	0	-288	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
151	20230705	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1296850	609	22.62	2130	2135	2125	2780	1500	2140	2129.47	0.01	0	-108	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
152	20230705	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	742500	349	12.96	2130	2135	2125	2780	1500	2140	2127.51	0.01	0	-71	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
153	20230705	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4260	2	0.07	2130	2130	2130	2780	1500	2140	2130.00	0.01	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		532	N	N	0	N	00	N
154	20230704	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	5721940	2692	66.49	2135	2140	2125	2775	1495	2135	2125.53	0.01	0	-2403	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.07	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
155	20230704	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5560030	2616	64.61	2135	2140	2125	2775	1495	2135	2125.39	0.01	0	-2340	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
156	20230704	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	4577800	2154	53.20	2135	2140	2125	2775	1495	2135	2125.26	0.01	0	-1915	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.05	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
157	20230704	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3496160	1645	40.63	2135	2140	2125	2775	1495	2135	2125.33	0.01	0	-1509	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.04	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
158	20230704	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2490880	1172	28.95	2135	2140	2125	2775	1495	2135	2125.32	0.01	0	-1099	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.03	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
159	20230704	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1626000	765	18.89	2135	2140	2125	2775	1495	2135	2125.49	0.01	0	-693	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.02	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
160	20230704	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	625050	294	7.26	2135	2140	2125	2775	1495	2135	2126.02	0.01	0	-286	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.01	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
161	20230704	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
162	20230703	161000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	5	2	0.23	8611950	4049	1435.82	2125	2135	2125	2765	1495	2130	2126.93	0.02	0	963	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	88	118.61	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
163	20230703	151011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	5	2	0.23	8373300	3937	1396.10	2125	2135	2125	2765	1495	2130	2126.82	0.02	0	964	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	88	118.61	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
164	20230703	141010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	5	2	0.23	8373300	3937	1396.10	2125	2135	2125	2765	1495	2130	2126.82	0.02	0	964	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	88	118.61	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
165	20230703	131003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	8266690	3887	1378.37	2125	2135	2125	2765	1495	2130	2126.75	0.02	0	955	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.09	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
166	20230703	121010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	8136760	3826	1356.74	2125	2135	2125	2765	1495	2130	2126.70	0.02	0	1016	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.09	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
167	20230703	111004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	5	2	0.23	2454505	1152	408.51	2125	2135	2125	2765	1495	2130	2130.65	0.02	0	-4	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	88	118.61	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
168	20230703	100949	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
169	20230703	091000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2133	2131	2128	2126	2123	2132	2127	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N