KissMeData/435870/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	161243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
3	20230731	151241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
4	20230731	141248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
5	20230731	131251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
6	20230731	121258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
7	20230731	111301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
8	20230731	101257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
9	20230731	091245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
10	20230728	161248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
11	20230728	151243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
12	20230728	141242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
13	20230728	131246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
14	20230728	121243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
15	20230728	111250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
16	20230728	101241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
17	20230728	091250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2430	2335	2260	2165	2090	2325	2155	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
18	20230727	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-35	5	-1.54	171526550	77014	358.09	2240	2355	2185	2955	1595	2275	2227.21	0.06	-1290	-11907	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	83	60.54	1.14	12	2.07	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
19	20230727	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-80	5	-3.52	166380750	74678	347.23	2240	2355	2185	2955	1595	2275	2227.98	0.06	-1290	-11221	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	82	59.32	1.12	12	2.01	37.00	1958.00	2590	20230713	-15.25	1965	20230106	11.70	2590	-15.25	20230713	1965	11.70	20230106	2590	-15.25	20230713	1965	11.70	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
20	20230727	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-50	5	-2.20	102312330	45579	211.93	2240	2355	2205	2955	1595	2275	2244.73	0.06	-1290	-5625	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	83	60.14	1.14	12	1.23	37.00	1958.00	2590	20230713	-14.09	1965	20230106	13.23	2590	-14.09	20230713	1965	13.23	20230106	2590	-14.09	20230713	1965	13.23	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
21	20230727	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-55	5	-2.42	58272390	25727	119.62	2240	2355	2220	2955	1595	2275	2265.03	0.06	-1290	-4589	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	83	60.00	1.13	12	0.69	37.00	1958.00	2590	20230713	-14.29	1965	20230106	12.98	2590	-14.29	20230713	1965	12.98	20230106	2590	-14.29	20230713	1965	12.98	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
22	20230727	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-55	5	-2.42	50760295	22352	103.93	2240	2355	2220	2955	1595	2275	2270.95	0.06	-1290	-3607	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	83	60.00	1.13	12	0.60	37.00	1958.00	2590	20230713	-14.29	1965	20230106	12.98	2590	-14.29	20230713	1965	12.98	20230106	2590	-14.29	20230713	1965	12.98	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
23	20230727	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	30986685	13551	63.01	2240	2355	2240	2955	1595	2275	2286.67	0.06	-1290	-1605	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	84	61.08	1.15	12	0.36	37.00	1958.00	2590	20230713	-12.74	1965	20230106	15.01	2590	-12.74	20230713	1965	15.01	20230106	2590	-12.74	20230713	1965	15.01	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
24	20230727	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	60	2	2.64	524230	224	1.04	2240	2355	2240	2955	1595	2275	2340.31	0.06	-1290	-22	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	87	63.11	1.19	12	0.01	37.00	1958.00	2590	20230713	-9.85	1965	20230106	18.83	2590	-9.85	20230713	1965	18.83	20230106	2590	-9.85	20230713	1965	18.83	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
25	20230727	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	80	2	3.52	49225	21	0.10	2240	2355	2240	2955	1595	2275	2344.05	0.06	-1290	-19	2311	2292	2271	2252	2231	2295	2255	4	680	100	1590	5	1	3720000	88	63.65	1.20	12	0.00	37.00	1958.00	2590	20230713	-9.07	1965	20230106	19.85	2590	-9.07	20230713	1965	19.85	20230106	2590	-9.07	20230713	1965	19.85	20230106	0.12	N	435870	100	3 억		2275	N	N	0	N	00	N
26	20230726	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-30	5	-1.30	48644140	21507	107.01	2275	2290	2250	2995	1615	2305	2261.78	0.10	0	-1290	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	85	61.49	1.16	12	0.58	37.00	1958.00	2590	20230713	-12.16	1965	20230106	15.78	2590	-12.16	20230713	1965	15.78	20230106	2590	-12.16	20230713	1965	15.78	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
27	20230726	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-35	5	-1.52	48391895	21396	106.46	2275	2290	2250	2995	1615	2305	2261.73	0.10	0	-1193	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	84	61.35	1.16	12	0.58	37.00	1958.00	2590	20230713	-12.36	1965	20230106	15.52	2590	-12.36	20230713	1965	15.52	20230106	2590	-12.36	20230713	1965	15.52	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
28	20230726	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-40	5	-1.74	35119335	15537	77.31	2275	2290	2250	2995	1615	2305	2260.37	0.10	0	-948	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	84	61.22	1.16	12	0.42	37.00	1958.00	2590	20230713	-12.55	1965	20230106	15.27	2590	-12.55	20230713	1965	15.27	20230106	2590	-12.55	20230713	1965	15.27	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
29	20230726	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-30	5	-1.30	30858330	13654	67.94	2275	2290	2250	2995	1615	2305	2260.02	0.10	0	-825	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	85	61.49	1.16	12	0.37	37.00	1958.00	2590	20230713	-12.16	1965	20230106	15.78	2590	-12.16	20230713	1965	15.78	20230106	2590	-12.16	20230713	1965	15.78	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
30	20230726	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-30	5	-1.30	30574570	13529	67.32	2275	2290	2250	2995	1615	2305	2259.93	0.10	0	-784	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	85	61.49	1.16	12	0.36	37.00	1958.00	2590	20230713	-12.16	1965	20230106	15.78	2590	-12.16	20230713	1965	15.78	20230106	2590	-12.16	20230713	1965	15.78	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
31	20230726	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-50	5	-2.17	25760265	11399	56.72	2275	2290	2250	2995	1615	2305	2259.87	0.10	0	-535	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	84	60.95	1.15	12	0.31	37.00	1958.00	2590	20230713	-12.93	1965	20230106	14.76	2590	-12.93	20230713	1965	14.76	20230106	2590	-12.93	20230713	1965	14.76	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
32	20230726	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-45	5	-1.95	10689695	4704	23.41	2275	2290	2260	2995	1615	2305	2272.47	0.10	0	-213	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	84	61.08	1.15	12	0.13	37.00	1958.00	2590	20230713	-12.74	1965	20230106	15.01	2590	-12.74	20230713	1965	15.01	20230106	2590	-12.74	20230713	1965	15.01	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
33	20230726	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-30	5	-1.30	211575	93	0.46	2275	2275	2275	2995	1615	2305	2275.00	0.10	0	-2	2371	2337	2301	2267	2231	2355	2285	4	690	100	1610	5	1	3720000	85	61.49	1.16	12	0.00	37.00	1958.00	2590	20230713	-12.16	1965	20230106	15.78	2590	-12.16	20230713	1965	15.78	20230106	2590	-12.16	20230713	1965	15.78	20230106	0.12	N	435870	100	3 억		3565	N	N	0	N	00	N
34	20230725	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	46004370	20098	39.30	2265	2335	2265	2990	1610	2300	2289.00	0.11	0	-530	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	86	62.30	1.18	12	0.54	37.00	1958.00	2590	20230713	-11.00	1965	20230106	17.30	2590	-11.00	20230713	1965	17.30	20230106	2590	-11.00	20230713	1965	17.30	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
35	20230725	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	40779760	17814	34.84	2265	2335	2265	2990	1610	2300	2289.20	0.11	0	-452	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	85	61.76	1.17	12	0.48	37.00	1958.00	2590	20230713	-11.78	1965	20230106	16.28	2590	-11.78	20230713	1965	16.28	20230106	2590	-11.78	20230713	1965	16.28	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
36	20230725	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	40304465	17606	34.43	2265	2335	2265	2990	1610	2300	2289.25	0.11	0	-451	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	85	61.76	1.17	12	0.47	37.00	1958.00	2590	20230713	-11.78	1965	20230106	16.28	2590	-11.78	20230713	1965	16.28	20230106	2590	-11.78	20230713	1965	16.28	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
37	20230725	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	40055365	17497	34.22	2265	2335	2265	2990	1610	2300	2289.27	0.11	0	-445	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	86	62.57	1.18	12	0.47	37.00	1958.00	2590	20230713	-10.62	1965	20230106	17.81	2590	-10.62	20230713	1965	17.81	20230106	2590	-10.62	20230713	1965	17.81	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
38	20230725	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	40053050	17496	34.21	2265	2335	2265	2990	1610	2300	2289.27	0.11	0	-445	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	86	62.70	1.18	12	0.47	37.00	1958.00	2590	20230713	-10.42	1965	20230106	18.07	2590	-10.42	20230713	1965	18.07	20230106	2590	-10.42	20230713	1965	18.07	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
39	20230725	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	39736535	17358	33.94	2265	2335	2265	2990	1610	2300	2289.23	0.11	0	-308	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	85	61.89	1.17	12	0.47	37.00	1958.00	2590	20230713	-11.58	1965	20230106	16.54	2590	-11.58	20230713	1965	16.54	20230106	2590	-11.58	20230713	1965	16.54	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
40	20230725	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	15674005	6827	13.35	2265	2335	2265	2990	1610	2300	2295.88	0.11	0	-219	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	85	61.89	1.17	12	0.18	37.00	1958.00	2590	20230713	-11.58	1965	20230106	16.54	2590	-11.58	20230713	1965	16.54	20230106	2590	-11.58	20230713	1965	16.54	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
41	20230725	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	894160	389	0.76	2265	2300	2265	2990	1610	2300	2298.61	0.11	0	-29	2426	2362	2326	2262	2226	2395	2295	4	690	100	1610	5	1	3720000	85	61.89	1.17	12	0.01	37.00	1958.00	2590	20230713	-11.58	1965	20230106	16.54	2590	-11.58	20230713	1965	16.54	20230106	2590	-11.58	20230713	1965	16.54	20230106	0.34	N	435870	100	3 억		4095	N	N	0	N	00	N
42	20230724	161215	54	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	118855875	51136	10.45	2290	2390	2290	2975	1605	2290	2324.31	0.13	0	-2678	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.16	1.17	12	1.37	37.00	1958.00	2590	20230713	-11.20	1965	20230106	17.05	2590	-11.20	20230713	1965	17.05	20230106	2590	-11.20	20230713	1965	17.05	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
43	20230724	151210	54	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	113456700	48789	9.97	2290	2390	2290	2975	1605	2290	2325.46	0.13	0	-2648	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.43	1.18	12	1.31	37.00	1958.00	2590	20230713	-10.81	1965	20230106	17.56	2590	-10.81	20230713	1965	17.56	20230106	2590	-10.81	20230713	1965	17.56	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
44	20230724	141209	54	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	92146470	39532	8.08	2290	2390	2290	2975	1605	2290	2330.93	0.13	0	-2309	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.43	1.18	12	1.06	37.00	1958.00	2590	20230713	-10.81	1965	20230106	17.56	2590	-10.81	20230713	1965	17.56	20230106	2590	-10.81	20230713	1965	17.56	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
45	20230724	131209	54	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	88585200	37990	7.76	2290	2390	2290	2975	1605	2290	2331.80	0.13	0	-1996	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.30	1.18	12	1.02	37.00	1958.00	2590	20230713	-11.00	1965	20230106	17.30	2590	-11.00	20230713	1965	17.30	20230106	2590	-11.00	20230713	1965	17.30	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
46	20230724	121211	54	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	80642920	34549	7.06	2290	2390	2290	2975	1605	2290	2334.16	0.13	0	-1648	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.57	1.18	12	0.93	37.00	1958.00	2590	20230713	-10.62	1965	20230106	17.81	2590	-10.62	20230713	1965	17.81	20230106	2590	-10.62	20230713	1965	17.81	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
47	20230724	111215	54	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	73896465	31648	6.47	2290	2390	2290	2975	1605	2290	2334.95	0.13	0	-1290	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.30	1.18	12	0.85	37.00	1958.00	2590	20230713	-11.00	1965	20230106	17.30	2590	-11.00	20230713	1965	17.30	20230106	2590	-11.00	20230713	1965	17.30	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
48	20230724	101203	54	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	68607640	29377	6.00	2290	2390	2290	2975	1605	2290	2335.42	0.13	0	-929	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	86	62.43	1.18	12	0.79	37.00	1958.00	2590	20230713	-10.81	1965	20230106	17.56	2590	-10.81	20230713	1965	17.56	20230106	2590	-10.81	20230713	1965	17.56	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
49	20230724	091213	54	100.00	KOSDAQ		금융	N	N	N	N		N	2370	80	2	3.49	25264015	10945	2.24	2290	2370	2290	2975	1605	2290	2308.27	0.13	0	-405	2560	2425	2355	2220	2150	2390	2185	4	685	100	1600	5	1	3720000	88	64.05	1.21	12	0.29	37.00	1958.00	2590	20230713	-8.49	1965	20230106	20.61	2590	-8.49	20230713	1965	20.61	20230106	2590	-8.49	20230713	1965	20.61	20230106	0.12	N	435870	100	3 억		4898	N	N	0	N	01	N
50	20230721	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-250	5	-9.84	1150891660	488372	258.65	2475	2490	2285	3300	1780	2540	2356.40	0.20	0	-4734	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	85	61.89	1.17	12	13.13	37.00	1958.00	2590	20230713	-11.58	1965	20230106	16.54	2590	-11.58	20230713	1965	16.54	20230106	2590	-11.58	20230713	1965	16.54	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
51	20230721	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-235	5	-9.25	1090822555	462228	244.80	2475	2490	2295	3300	1780	2540	2359.71	0.20	0	-4201	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	86	62.30	1.18	12	12.43	37.00	1958.00	2590	20230713	-11.00	1965	20230106	17.30	2590	-11.00	20230713	1965	17.30	20230106	2590	-11.00	20230713	1965	17.30	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
52	20230721	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-205	5	-8.07	969614535	409761	217.01	2475	2490	2300	3300	1780	2540	2366.06	0.20	0	-3313	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	87	63.11	1.19	12	11.02	37.00	1958.00	2590	20230713	-9.85	1965	20230106	18.83	2590	-9.85	20230713	1965	18.83	20230106	2590	-9.85	20230713	1965	18.83	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
53	20230721	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-180	5	-7.09	916734400	387278	205.11	2475	2490	2300	3300	1780	2540	2366.88	0.20	0	-2225	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	88	63.78	1.21	12	10.41	37.00	1958.00	2590	20230713	-8.88	1965	20230106	20.10	2590	-8.88	20230713	1965	20.10	20230106	2590	-8.88	20230713	1965	20.10	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
54	20230721	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-225	5	-8.86	683504745	288011	152.53	2475	2490	2300	3300	1780	2540	2372.88	0.20	0	-925	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	86	62.57	1.18	12	7.74	37.00	1958.00	2590	20230713	-10.62	1965	20230106	17.81	2590	-10.62	20230713	1965	17.81	20230106	2590	-10.62	20230713	1965	17.81	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
55	20230721	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-210	5	-8.27	580152375	243416	128.92	2475	2490	2320	3300	1780	2540	2383.03	0.20	0	197	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	87	62.97	1.19	12	6.54	37.00	1958.00	2590	20230713	-10.04	1965	20230106	18.58	2590	-10.04	20230713	1965	18.58	20230106	2590	-10.04	20230713	1965	18.58	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
56	20230721	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-205	5	-8.07	474215960	198018	104.87	2475	2490	2320	3300	1780	2540	2394.42	0.20	0	2461	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	87	63.11	1.19	12	5.32	37.00	1958.00	2590	20230713	-9.85	1965	20230106	18.83	2590	-9.85	20230713	1965	18.83	20230106	2590	-9.85	20230713	1965	18.83	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
57	20230721	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-60	5	-2.36	116687960	47456	25.13	2475	2490	2425	3300	1780	2540	2457.93	0.20	0	1320	2643	2591	2498	2446	2353	2617	2472	4	760	100	1770	5	1	3720000	92	67.03	1.27	12	1.28	37.00	1958.00	2590	20230713	-4.25	1965	20230106	26.21	2590	-4.25	20230713	1965	26.21	20230106	2590	-4.25	20230713	1965	26.21	20230106	0.12	N	435870	100	3 억		7278	N	N	0	N	00	N
58	20230720	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	85	2	3.46	458112130	186450	287.52	2465	2550	2405	3190	1720	2455	2456.73	0.14	0	2223	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	94	68.65	1.30	12	5.01	37.00	1958.00	2590	20230713	-1.93	1965	20230106	29.26	2590	-1.93	20230713	1965	29.26	20230106	2590	-1.93	20230713	1965	29.26	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
59	20230720	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	65	2	2.65	404549695	165275	254.87	2465	2550	2405	3190	1720	2455	2447.74	0.14	0	2224	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	94	68.11	1.29	12	4.44	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
60	20230720	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	15	2	0.61	372511220	152435	235.07	2465	2500	2405	3190	1720	2455	2443.74	0.14	0	2192	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	92	66.76	1.26	12	4.10	37.00	1958.00	2590	20230713	-4.63	1965	20230106	25.70	2590	-4.63	20230713	1965	25.70	20230106	2590	-4.63	20230713	1965	25.70	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
61	20230720	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	0	3	0.00	330549740	135418	208.83	2465	2500	2405	3190	1720	2455	2440.96	0.14	0	2156	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	91	66.35	1.25	12	3.64	37.00	1958.00	2590	20230713	-5.21	1965	20230106	24.94	2590	-5.21	20230713	1965	24.94	20230106	2590	-5.21	20230713	1965	24.94	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
62	20230720	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	10	2	0.41	308307535	126383	194.89	2465	2500	2405	3190	1720	2455	2439.47	0.14	0	2191	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	92	66.62	1.26	12	3.40	37.00	1958.00	2590	20230713	-4.83	1965	20230106	25.45	2590	-4.83	20230713	1965	25.45	20230106	2590	-4.83	20230713	1965	25.45	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
63	20230720	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	15	2	0.61	276681440	113519	175.06	2465	2500	2405	3190	1720	2455	2437.31	0.14	0	2225	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	92	66.76	1.26	12	3.05	37.00	1958.00	2590	20230713	-4.63	1965	20230106	25.70	2590	-4.63	20230713	1965	25.70	20230106	2590	-4.63	20230713	1965	25.70	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
64	20230720	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-20	5	-0.81	232735505	95592	147.41	2465	2500	2405	3190	1720	2455	2434.68	0.14	0	2383	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	91	65.81	1.24	12	2.57	37.00	1958.00	2590	20230713	-5.98	1965	20230106	23.92	2590	-5.98	20230713	1965	23.92	20230106	2590	-5.98	20230713	1965	23.92	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
65	20230720	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-20	5	-0.81	46805495	19347	29.83	2465	2465	2405	3190	1720	2455	2419.26	0.14	0	1579	2558	2506	2453	2401	2348	2480	2375	4	735	100	1710	5	1	3720000	91	65.81	1.24	12	0.52	37.00	1958.00	2590	20230713	-5.98	1965	20230106	23.92	2590	-5.98	20230713	1965	23.92	20230106	2590	-5.98	20230713	1965	23.92	20230106	0.12	N	435870	100	3 억		5055	N	N	0	N	00	N
66	20230719	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-35	5	-1.41	156985860	64151	198.86	2475	2505	2400	3235	1745	2490	2447.13	0.12	0	710	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	91	66.35	1.25	12	1.72	37.00	1958.00	2590	20230713	-5.21	1965	20230106	24.94	2590	-5.21	20230713	1965	24.94	20230106	2590	-5.21	20230713	1965	24.94	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
67	20230719	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-25	5	-1.00	150135960	61361	190.21	2475	2505	2400	3235	1745	2490	2446.77	0.12	0	1367	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	92	66.62	1.26	12	1.65	37.00	1958.00	2590	20230713	-4.83	1965	20230106	25.45	2590	-4.83	20230713	1965	25.45	20230106	2590	-4.83	20230713	1965	25.45	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
68	20230719	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-10	5	-0.40	141842790	58005	179.80	2475	2505	2400	3235	1745	2490	2445.35	0.12	0	1352	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	92	67.03	1.27	12	1.56	37.00	1958.00	2590	20230713	-4.25	1965	20230106	26.21	2590	-4.25	20230713	1965	26.21	20230106	2590	-4.25	20230713	1965	26.21	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
69	20230719	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-10	5	-0.40	130811255	53566	166.04	2475	2490	2400	3235	1745	2490	2442.06	0.12	0	1441	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	92	67.03	1.27	12	1.44	37.00	1958.00	2590	20230713	-4.25	1965	20230106	26.21	2590	-4.25	20230713	1965	26.21	20230106	2590	-4.25	20230713	1965	26.21	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
70	20230719	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-40	5	-1.61	128889480	52788	163.63	2475	2490	2400	3235	1745	2490	2441.64	0.12	0	1441	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	91	66.22	1.25	12	1.42	37.00	1958.00	2590	20230713	-5.41	1965	20230106	24.68	2590	-5.41	20230713	1965	24.68	20230106	2590	-5.41	20230713	1965	24.68	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
71	20230719	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-25	5	-1.00	127486050	52218	161.87	2475	2490	2400	3235	1745	2490	2441.42	0.12	0	1387	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	92	66.62	1.26	12	1.40	37.00	1958.00	2590	20230713	-4.83	1965	20230106	25.45	2590	-4.83	20230713	1965	25.45	20230106	2590	-4.83	20230713	1965	25.45	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
72	20230719	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-20	5	-0.80	91562785	37563	116.44	2475	2490	2400	3235	1745	2490	2437.58	0.12	0	1344	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	92	66.76	1.26	12	1.01	37.00	1958.00	2590	20230713	-4.63	1965	20230106	25.70	2590	-4.63	20230713	1965	25.70	20230106	2590	-4.63	20230713	1965	25.70	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
73	20230719	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-15	5	-0.60	5103450	2062	6.39	2475	2475	2475	3235	1745	2490	2475.00	0.12	0	0	2613	2551	2508	2446	2403	2530	2425	4	745	100	1740	5	1	3720000	92	66.89	1.26	12	0.06	37.00	1958.00	2590	20230713	-4.44	1965	20230106	25.95	2590	-4.44	20230713	1965	25.95	20230106	2590	-4.44	20230713	1965	25.95	20230106	0.17	N	435870	100	3 억		4345	N	N	0	N	00	N
74	20230718	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-35	5	-1.39	80494620	32250	47.28	2555	2570	2465	3280	1770	2525	2495.96	0.11	0	-5949	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	93	67.30	1.27	12	0.87	37.00	1958.00	2590	20230713	-3.86	1965	20230106	26.72	2590	-3.86	20230713	1965	26.72	20230106	2590	-3.86	20230713	1965	26.72	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
75	20230718	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-60	5	-2.38	79290280	31762	46.56	2555	2570	2465	3280	1770	2525	2496.39	0.11	0	-5949	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	92	66.62	1.26	12	0.85	37.00	1958.00	2590	20230713	-4.83	1965	20230106	25.45	2590	-4.83	20230713	1965	25.45	20230106	2590	-4.83	20230713	1965	25.45	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
76	20230718	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-55	5	-2.18	65930970	26352	38.63	2555	2570	2470	3280	1770	2525	2501.93	0.11	0	-4494	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	92	66.76	1.26	12	0.71	37.00	1958.00	2590	20230713	-4.63	1965	20230106	25.70	2590	-4.63	20230713	1965	25.70	20230106	2590	-4.63	20230713	1965	25.70	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
77	20230718	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-20	5	-0.79	39767975	15853	23.24	2555	2570	2500	3280	1770	2525	2508.55	0.11	0	-2936	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	93	67.70	1.28	12	0.43	37.00	1958.00	2590	20230713	-3.28	1965	20230106	27.48	2590	-3.28	20230713	1965	27.48	20230106	2590	-3.28	20230713	1965	27.48	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
78	20230718	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-20	5	-0.79	21883725	8717	12.78	2555	2570	2505	3280	1770	2525	2510.47	0.11	0	-1322	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	93	67.70	1.28	12	0.23	37.00	1958.00	2590	20230713	-3.28	1965	20230106	27.48	2590	-3.28	20230713	1965	27.48	20230106	2590	-3.28	20230713	1965	27.48	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
79	20230718	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	-10	5	-0.40	7224335	2870	4.21	2555	2570	2505	3280	1770	2525	2517.19	0.11	0	-10	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	94	67.97	1.28	12	0.08	37.00	1958.00	2590	20230713	-2.90	1965	20230106	27.99	2590	-2.90	20230713	1965	27.99	20230106	2590	-2.90	20230713	1965	27.99	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
80	20230718	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-15	5	-0.59	1347450	532	0.78	2555	2570	2510	3280	1770	2525	2532.80	0.11	0	-2	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	93	67.84	1.28	12	0.01	37.00	1958.00	2590	20230713	-3.09	1965	20230106	27.74	2590	-3.09	20230713	1965	27.74	20230106	2590	-3.09	20230713	1965	27.74	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
81	20230718	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	25	2	0.99	459585	179	0.26	2555	2570	2550	3280	1770	2525	2567.51	0.11	0	0	2611	2567	2531	2487	2451	2590	2510	4	755	100	1760	5	1	3720000	95	68.92	1.30	12	0.00	37.00	1958.00	2590	20230713	-1.54	1965	20230106	29.77	2590	-1.54	20230713	1965	29.77	20230106	2590	-1.54	20230713	1965	29.77	20230106	0.17	N	435870	100	3 억		4241	N	N	0	N	00	N
82	20230717	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	5	2	0.20	172440005	68211	232.20	2520	2575	2495	3275	1765	2520	2528.04	0.14	0	-931	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.24	1.29	12	1.83	37.00	1958.00	2590	20230713	-2.51	1965	20230106	28.50	2590	-2.51	20230713	1965	28.50	20230106	2590	-2.51	20230713	1965	28.50	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
83	20230717	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	5	2	0.20	168814095	66775	227.31	2520	2575	2495	3275	1765	2520	2528.10	0.14	0	-953	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.24	1.29	12	1.80	37.00	1958.00	2590	20230713	-2.51	1965	20230106	28.50	2590	-2.51	20230713	1965	28.50	20230106	2590	-2.51	20230713	1965	28.50	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
84	20230717	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	0	3	0.00	161120770	63729	216.94	2520	2575	2495	3275	1765	2520	2528.22	0.14	0	-971	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.11	1.29	12	1.71	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
85	20230717	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	10	2	0.40	134396075	53132	180.87	2520	2575	2495	3275	1765	2520	2529.48	0.14	0	-972	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.38	1.29	12	1.43	37.00	1958.00	2590	20230713	-2.32	1965	20230106	28.75	2590	-2.32	20230713	1965	28.75	20230106	2590	-2.32	20230713	1965	28.75	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
86	20230717	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	5	2	0.20	133887535	52931	180.18	2520	2575	2495	3275	1765	2520	2529.47	0.14	0	-972	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.24	1.29	12	1.42	37.00	1958.00	2590	20230713	-2.51	1965	20230106	28.50	2590	-2.51	20230713	1965	28.50	20230106	2590	-2.51	20230713	1965	28.50	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
87	20230717	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	25	2	0.99	117147295	46329	157.71	2520	2555	2495	3275	1765	2520	2528.60	0.14	0	-974	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	95	68.78	1.30	12	1.25	37.00	1958.00	2590	20230713	-1.74	1965	20230106	29.52	2590	-1.74	20230713	1965	29.52	20230106	2590	-1.74	20230713	1965	29.52	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
88	20230717	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	0	3	0.00	29270920	11671	39.73	2520	2535	2495	3275	1765	2520	2508.00	0.14	0	-571	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.11	1.29	12	0.31	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
89	20230717	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	0	3	0.00	4949280	1964	6.69	2520	2520	2520	3275	1765	2520	2520.00	0.14	0	-92	2576	2547	2506	2477	2436	2555	2485	4	755	100	1760	5	1	3720000	94	68.11	1.29	12	0.05	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.17	N	435870	100	3 억		5172	N	N	0	N	00	N
90	20230714	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	15	2	0.60	72913180	29303	15.32	2520	2535	2465	3255	1755	2505	2488.25	0.13	0	-780	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	94	68.11	1.29	12	0.79	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
91	20230714	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-15	5	-0.60	70866175	28481	14.89	2520	2535	2465	3255	1755	2505	2488.19	0.13	0	-719	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	93	67.30	1.27	12	0.77	37.00	1958.00	2590	20230713	-3.86	1965	20230106	26.72	2590	-3.86	20230713	1965	26.72	20230106	2590	-3.86	20230713	1965	26.72	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
92	20230714	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-20	5	-0.80	64188880	25790	13.48	2520	2535	2465	3255	1755	2505	2488.91	0.13	0	61	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	92	67.16	1.27	12	0.69	37.00	1958.00	2590	20230713	-4.05	1965	20230106	26.46	2590	-4.05	20230713	1965	26.46	20230106	2590	-4.05	20230713	1965	26.46	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
93	20230714	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	10	2	0.40	58272335	23412	12.24	2520	2535	2465	3255	1755	2505	2488.99	0.13	0	454	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	94	67.97	1.28	12	0.63	37.00	1958.00	2590	20230713	-2.90	1965	20230106	27.99	2590	-2.90	20230713	1965	27.99	20230106	2590	-2.90	20230713	1965	27.99	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
94	20230714	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-20	5	-0.80	39974590	16103	8.42	2520	2520	2465	3255	1755	2505	2482.43	0.13	0	253	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	92	67.16	1.27	12	0.43	37.00	1958.00	2590	20230713	-4.05	1965	20230106	26.46	2590	-4.05	20230713	1965	26.46	20230106	2590	-4.05	20230713	1965	26.46	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
95	20230714	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	28130640	11347	5.93	2520	2520	2465	3255	1755	2505	2479.13	0.13	0	253	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	93	67.43	1.27	12	0.31	37.00	1958.00	2590	20230713	-3.67	1965	20230106	26.97	2590	-3.67	20230713	1965	26.97	20230106	2590	-3.67	20230713	1965	26.97	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
96	20230714	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-15	5	-0.60	22242375	8988	4.70	2520	2520	2465	3255	1755	2505	2474.67	0.13	0	253	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	93	67.30	1.27	12	0.24	37.00	1958.00	2590	20230713	-3.86	1965	20230106	26.72	2590	-3.86	20230713	1965	26.72	20230106	2590	-3.86	20230713	1965	26.72	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
97	20230714	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-15	5	-0.60	5273565	2126	1.11	2520	2520	2465	3255	1755	2505	2480.51	0.13	0	-1	2681	2592	2501	2412	2321	2637	2457	4	750	100	1750	5	1	3720000	93	67.30	1.27	12	0.06	37.00	1958.00	2590	20230713	-3.86	1965	20230106	26.72	2590	-3.86	20230713	1965	26.72	20230106	2590	-3.86	20230713	1965	26.72	20230106	0.17	N	435870	100	3 억		4652	N	N	0	N	00	N
98	20230713	161140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	90	2	3.73	480328965	191274	625.84	2410	2590	2410	3135	1695	2415	2511.21	0.14	0	-579	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	93	67.70	1.28	12	5.14	37.00	1958.00	2590	20230713	-3.28	1965	20230106	27.48	2590	-3.28	20230713	1965	27.48	20230106	2590	-3.28	20230713	1965	27.48	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
99	20230713	151136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2520	105	2	4.35	473501895	188551	616.93	2410	2590	2410	3135	1695	2415	2511.27	0.14	0	-579	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	94	68.11	1.29	12	5.07	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
100	20230713	141136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	90	2	3.73	454252760	180870	591.79	2410	2590	2410	3135	1695	2415	2511.49	0.14	0	-595	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	93	67.70	1.28	12	4.86	37.00	1958.00	2590	20230713	-3.28	1965	20230106	27.48	2590	-3.28	20230713	1965	27.48	20230106	2590	-3.28	20230713	1965	27.48	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
101	20230713	131141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	90	2	3.73	439982645	175165	573.13	2410	2590	2410	3135	1695	2415	2511.82	0.14	0	-55	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	93	67.70	1.28	12	4.71	37.00	1958.00	2590	20230713	-3.28	1965	20230106	27.48	2590	-3.28	20230713	1965	27.48	20230106	2590	-3.28	20230713	1965	27.48	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
102	20230713	121135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2515	100	2	4.14	428339535	170529	557.96	2410	2590	2410	3135	1695	2415	2511.83	0.14	0	-54	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	94	67.97	1.28	12	4.58	37.00	1958.00	2590	20230713	-2.90	1965	20230106	27.99	2590	-2.90	20230713	1965	27.99	20230106	2590	-2.90	20230713	1965	27.99	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
103	20230713	111139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2520	105	2	4.35	425788915	169514	554.64	2410	2590	2410	3135	1695	2415	2511.82	0.14	0	-39	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	94	68.11	1.29	12	4.56	37.00	1958.00	2590	20230713	-2.70	1965	20230106	28.24	2590	-2.70	20230713	1965	28.24	20230106	2590	-2.70	20230713	1965	28.24	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
104	20230713	101131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	90	2	3.73	375401715	149458	489.02	2410	2590	2410	3135	1695	2415	2511.75	0.14	0	-859	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	93	67.70	1.28	12	4.02	37.00	1958.00	2590	20230713	-3.28	1965	20230106	27.48	2590	-3.28	20230713	1965	27.48	20230106	2590	-3.28	20230713	1965	27.48	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
105	20230713	091135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	45	2	1.86	28437225	11624	38.03	2410	2465	2410	3135	1695	2415	2446.42	0.14	0	-273	2475	2445	2390	2360	2305	2460	2375	4	720	100	1690	5	1	3720000	92	66.49	1.26	12	0.31	37.00	1958.00	2465	20230713	-0.20	1965	20230106	25.19	2465	-0.20	20230713	1965	25.19	20230106	2465	-0.20	20230713	1965	25.19	20230106	0.17	N	435870	100	3 억		5231	N	N	0	N	00	N
106	20230712	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	55	2	2.33	72896105	30563	255.56	2335	2420	2335	3065	1655	2360	2385.11	0.13	0	-2413	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	90	65.27	1.23	12	0.82	37.00	1958.00	2440	20230607	-1.02	1965	20230106	22.90	2440	-1.02	20230607	1965	22.90	20230106	2440	-1.02	20230607	1965	22.90	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
107	20230712	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	30	2	1.27	70644535	29625	247.72	2335	2420	2335	3065	1655	2360	2384.63	0.13	0	-2474	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	89	64.59	1.22	12	0.80	37.00	1958.00	2440	20230607	-2.05	1965	20230106	21.63	2440	-2.05	20230607	1965	21.63	20230106	2440	-2.05	20230607	1965	21.63	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
108	20230712	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	30	2	1.27	56326590	23624	197.54	2335	2420	2335	3065	1655	2360	2384.30	0.13	0	-1329	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	89	64.59	1.22	12	0.64	37.00	1958.00	2440	20230607	-2.05	1965	20230106	21.63	2440	-2.05	20230607	1965	21.63	20230106	2440	-2.05	20230607	1965	21.63	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
109	20230712	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	30	2	1.27	50183975	21050	176.02	2335	2420	2335	3065	1655	2360	2384.04	0.13	0	-442	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	89	64.59	1.22	12	0.57	37.00	1958.00	2440	20230607	-2.05	1965	20230106	21.63	2440	-2.05	20230607	1965	21.63	20230106	2440	-2.05	20230607	1965	21.63	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
110	20230712	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	24739650	10438	87.28	2335	2390	2335	3065	1655	2360	2370.15	0.13	0	-352	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	88	64.05	1.21	12	0.28	37.00	1958.00	2440	20230607	-2.87	1965	20230106	20.61	2440	-2.87	20230607	1965	20.61	20230106	2440	-2.87	20230607	1965	20.61	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
111	20230712	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	21049930	8882	74.27	2335	2390	2335	3065	1655	2360	2369.95	0.13	0	-218	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	88	64.05	1.21	12	0.24	37.00	1958.00	2440	20230607	-2.87	1965	20230106	20.61	2440	-2.87	20230607	1965	20.61	20230106	2440	-2.87	20230607	1965	20.61	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
112	20230712	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	15	2	0.64	11192445	4722	39.48	2335	2390	2335	3065	1655	2360	2370.28	0.13	0	-89	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	88	64.19	1.21	12	0.13	37.00	1958.00	2440	20230607	-2.66	1965	20230106	20.87	2440	-2.66	20230607	1965	20.87	20230106	2440	-2.66	20230607	1965	20.87	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
113	20230712	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	2391830	1020	8.53	2335	2345	2335	3065	1655	2360	2344.93	0.13	0	-15	2376	2367	2351	2342	2326	2372	2347	4	705	100	1650	5	1	3720000	87	63.38	1.20	12	0.03	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4879	N	N	0	N	00	N
114	20230711	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	10	2	0.43	28114135	11959	159.18	2340	2360	2335	3055	1645	2350	2350.88	0.13	0	-1395	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	88	63.78	1.21	12	0.32	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
115	20230711	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	26752940	11381	151.48	2340	2360	2335	3055	1645	2350	2350.67	0.13	0	-1363	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	88	63.65	1.20	12	0.31	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
116	20230711	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	24143600	10273	136.74	2340	2360	2335	3055	1645	2350	2350.20	0.13	0	-1121	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	88	63.65	1.20	12	0.28	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
117	20230711	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	22560925	9600	127.78	2340	2360	2335	3055	1645	2350	2350.10	0.13	0	-895	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	88	63.65	1.20	12	0.26	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
118	20230711	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	21783775	9270	123.39	2340	2360	2335	3055	1645	2350	2349.92	0.13	0	-659	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	88	63.65	1.20	12	0.25	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
119	20230711	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	20726380	8821	117.41	2340	2360	2335	3055	1645	2350	2349.66	0.13	0	-429	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	88	63.65	1.20	12	0.24	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
120	20230711	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	19560905	8326	110.82	2340	2360	2335	3055	1645	2350	2349.38	0.13	0	-198	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	87	63.51	1.20	12	0.22	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
121	20230711	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	3153530	1342	17.86	2340	2350	2335	3055	1645	2350	2349.87	0.13	0	-16	2380	2365	2345	2330	2310	2372	2337	4	705	100	1640	5	1	3720000	87	63.51	1.20	12	0.04	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4887	N	N	0	N	00	N
122	20230710	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	17522540	7513	70.74	2335	2360	2325	3055	1645	2350	2332.30	0.13	0	-489	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.51	1.20	12	0.20	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
123	20230710	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-10	5	-0.43	16371090	7022	66.12	2335	2360	2325	3055	1645	2350	2331.40	0.13	0	-479	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.19	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
124	20230710	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-10	5	-0.43	16179210	6940	65.35	2335	2360	2325	3055	1645	2350	2331.30	0.13	0	-397	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.19	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
125	20230710	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	15513645	6656	62.67	2335	2360	2325	3055	1645	2350	2330.78	0.13	0	-314	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.38	1.20	12	0.18	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
126	20230710	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	15298440	6564	61.81	2335	2360	2325	3055	1645	2350	2330.66	0.13	0	-223	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.38	1.20	12	0.18	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
127	20230710	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-15	5	-0.64	13813605	5933	55.87	2335	2350	2325	3055	1645	2350	2328.27	0.13	0	-176	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.11	1.19	12	0.16	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
128	20230710	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-15	5	-0.64	12002770	5158	48.57	2335	2335	2325	3055	1645	2350	2327.02	0.13	0	-82	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	63.11	1.19	12	0.14	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
129	20230710	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	11759955	5054	47.59	2335	2335	2325	3055	1645	2350	2326.86	0.13	0	-15	2383	2366	2348	2331	2313	2375	2340	4	705	100	1640	5	1	3720000	87	62.97	1.19	12	0.14	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4862	N	N	0	N	00	N
130	20230707	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	24849515	10620	236.53	2330	2365	2330	3045	1645	2345	2339.88	0.14	0	-251	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	87	63.51	1.20	12	0.29	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
131	20230707	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	24847165	10619	236.50	2330	2365	2330	3045	1645	2345	2339.88	0.14	0	-250	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.29	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
132	20230707	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	18026535	7698	171.45	2330	2365	2330	3045	1645	2345	2341.72	0.14	0	-269	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.21	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
133	20230707	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	20	2	0.85	11250880	4800	106.90	2330	2365	2330	3045	1645	2345	2343.93	0.14	0	-237	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	88	63.92	1.21	12	0.13	37.00	1958.00	2440	20230607	-3.07	1965	20230106	20.36	2440	-3.07	20230607	1965	20.36	20230106	2440	-3.07	20230607	1965	20.36	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
134	20230707	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	10752915	4589	102.20	2330	2360	2330	3045	1645	2345	2343.19	0.14	0	-222	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	88	63.78	1.21	12	0.12	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
135	20230707	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	8099595	3458	77.02	2330	2350	2330	3045	1645	2345	2342.28	0.14	0	-162	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	87	63.24	1.20	12	0.09	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
136	20230707	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	6231535	2660	59.24	2330	2350	2330	3045	1645	2345	2342.68	0.14	0	-152	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	87	63.51	1.20	12	0.07	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
137	20230707	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	4660	2	0.04	2330	2330	2330	3045	1645	2345	2330.00	0.14	0	0	2375	2360	2340	2325	2305	2367	2332	4	700	100	1640	5	1	3720000	87	62.97	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		5113	N	N	0	N	00	N
138	20230706	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	10460450	4490	23.52	2325	2355	2320	3015	1625	2320	2329.72	0.13	0	-268	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	87	63.38	1.20	12	0.12	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
139	20230706	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	10115595	4342	22.74	2325	2355	2320	3015	1625	2320	2329.71	0.13	0	-228	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	87	62.97	1.19	12	0.12	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
140	20230706	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	9276795	3982	20.86	2325	2355	2320	3015	1625	2320	2329.68	0.13	0	132	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	87	62.97	1.19	12	0.11	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
141	20230706	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	8702035	3736	19.57	2325	2355	2320	3015	1625	2320	2329.24	0.13	0	124	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	87	62.97	1.19	12	0.10	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
142	20230706	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	8702035	3736	19.57	2325	2355	2320	3015	1625	2320	2329.24	0.13	0	124	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	87	62.97	1.19	12	0.10	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
143	20230706	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	35	2	1.51	3887780	1670	8.75	2325	2355	2320	3015	1625	2320	2328.01	0.13	0	35	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	88	63.65	1.20	12	0.04	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
144	20230706	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	3102200	1335	6.99	2325	2340	2320	3015	1625	2320	2323.75	0.13	0	36	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	87	63.24	1.20	12	0.04	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
145	20230706	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	343615	148	0.78	2325	2325	2320	3015	1625	2320	2321.72	0.13	0	1	2373	2346	2333	2306	2293	2340	2300	4	695	100	1620	5	1	3720000	86	62.70	1.18	12	0.00	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		4981	N	N	0	N	00	N
146	20230705	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	44491135	19093	272.84	2325	2360	2320	3040	1640	2340	2330.23	0.13	0	6916	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	86	62.70	1.18	12	0.51	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
147	20230705	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	43175195	18527	264.75	2325	2360	2320	3040	1640	2340	2330.39	0.13	0	7024	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	86	62.84	1.19	12	0.50	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
148	20230705	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	28979855	12433	177.67	2325	2360	2325	3040	1640	2340	2330.88	0.13	0	5552	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	87	63.11	1.19	12	0.33	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
149	20230705	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	22116900	9489	135.60	2325	2360	2325	3040	1640	2340	2330.79	0.13	0	3967	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	87	62.97	1.19	12	0.26	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
150	20230705	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	8644370	3710	53.02	2325	2360	2325	3040	1640	2340	2330.02	0.13	0	9	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	87	63.11	1.19	12	0.10	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
151	20230705	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	6698355	2877	41.11	2325	2360	2325	3040	1640	2340	2328.24	0.13	0	175	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	87	63.11	1.19	12	0.08	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
152	20230705	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	5360680	2305	32.94	2325	2360	2325	3040	1640	2340	2325.67	0.13	0	76	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	87	62.97	1.19	12	0.06	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
153	20230705	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	4650	2	0.03	2325	2325	2325	3040	1640	2340	2325.00	0.13	0	0	2400	2370	2345	2315	2290	2385	2330	4	700	100	1630	5	1	3720000	86	62.84	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		4992	N	N	0	N	00	N
154	20230704	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	16353740	6998	65.34	2325	2375	2320	3060	1650	2355	2336.92	0.13	0	663	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.19	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
155	20230704	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	15383630	6583	61.47	2325	2375	2320	3060	1650	2355	2336.87	0.13	0	646	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	62.97	1.19	12	0.18	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
156	20230704	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	10201820	4364	40.75	2325	2375	2320	3060	1650	2355	2337.72	0.13	0	134	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.12	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
157	20230704	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	8292380	3548	33.13	2325	2375	2320	3060	1650	2355	2337.20	0.13	0	98	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.10	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
158	20230704	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	6387285	2734	25.53	2325	2375	2320	3060	1650	2355	2336.24	0.13	0	179	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.07	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
159	20230704	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	2820270	1208	11.28	2325	2375	2320	3060	1650	2355	2334.66	0.13	0	-386	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.03	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
160	20230704	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	1219710	524	4.89	2325	2375	2320	3060	1650	2355	2327.69	0.13	0	-369	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	87	63.24	1.20	12	0.01	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
161	20230704	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	4650	2	0.02	2325	2325	2325	3060	1650	2355	2325.00	0.13	0	0	2375	2365	2350	2340	2325	2370	2345	4	705	100	1640	5	1	3720000	86	62.84	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		4967	N	N	0	N	00	N
162	20230703	161001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	20	2	0.86	25175930	10710	66.84	2345	2360	2335	3035	1635	2335	2350.69	0.13	0	1574	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	88	63.65	1.20	12	0.29	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
163	20230703	151012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	24418425	10387	64.83	2345	2360	2345	3035	1635	2335	2350.86	0.13	0	1702	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	87	63.38	1.20	12	0.28	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
164	20230703	141012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	15	2	0.64	18701660	7952	49.63	2345	2360	2345	3035	1635	2335	2351.82	0.13	0	2881	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	87	63.51	1.20	12	0.21	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
165	20230703	131004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	15	2	0.64	15160215	6447	40.24	2345	2360	2345	3035	1635	2335	2351.51	0.13	0	2876	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	87	63.51	1.20	12	0.17	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
166	20230703	121011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	20	2	0.86	6932565	2948	18.40	2345	2360	2345	3035	1635	2335	2351.62	0.13	0	383	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	88	63.65	1.20	12	0.08	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
167	20230703	111004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	25	2	1.07	4131360	1756	10.96	2345	2360	2345	3035	1635	2335	2352.71	0.13	0	143	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	88	63.78	1.21	12	0.05	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
168	20230703	100950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	25	2	1.07	3187360	1356	8.46	2345	2360	2345	3035	1635	2335	2350.56	0.13	0	143	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	88	63.78	1.21	12	0.04	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N
169	20230703	091001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.13	0	0	2355	2345	2335	2325	2315	2350	2330	4	700	100	1630	5	1	3720000	87	63.11	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4842	N	N	0	N	00	N