KissMeData/442900/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	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	30	2	0.32	76667520	8111	32.71	9450	9480	9430	12250	6610	9430	9452.29	4.18	0	-2918	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	727	-48.27	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
3	20230731	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	40	2	0.42	73261420	7751	31.26	9450	9480	9430	12250	6610	9430	9451.87	4.18	0	-2568	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	727	-48.32	1.22	12	0.10	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
4	20230731	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	50	2	0.53	34855710	3689	14.88	9450	9480	9430	12250	6610	9430	9448.55	4.18	0	82	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	728	-48.37	1.23	12	0.05	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
5	20230731	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	30	2	0.32	30877210	3269	13.18	9450	9470	9430	12250	6610	9430	9445.46	4.18	0	82	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	727	-48.27	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
6	20230731	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	40	2	0.42	29912090	3167	12.77	9450	9470	9430	12250	6610	9430	9444.93	4.18	0	82	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	727	-48.32	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
7	20230731	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	40	2	0.42	29912090	3167	12.77	9450	9470	9430	12250	6610	9430	9444.93	4.18	0	82	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	727	-48.32	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
8	20230731	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	30	2	0.32	24646780	2611	10.53	9450	9470	9430	12250	6610	9430	9439.59	4.18	0	82	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	727	-48.27	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
9	20230731	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	4903620	520	2.10	9450	9450	9430	12250	6610	9430	9430.04	4.18	0	0	9476	9452	9426	9402	9376	9465	9415	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321125	N	N	0	N	00	N
10	20230728	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	233648090	24796	87.36	9420	9450	9400	12270	6610	9440	9422.81	4.15	0	2498	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.32	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
11	20230728	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	231742910	24594	86.64	9420	9450	9400	12270	6610	9440	9422.74	4.15	0	2482	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.32	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
12	20230728	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	157360740	16709	58.87	9420	9450	9400	12270	6610	9440	9417.72	4.15	0	1965	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.22	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
13	20230728	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	107056290	11374	40.07	9420	9450	9400	12270	6610	9440	9412.37	4.15	0	1992	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
14	20230728	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-30	5	-0.32	79732400	8477	29.86	9420	9450	9400	12270	6610	9440	9405.73	4.15	0	1255	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	723	-48.01	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
15	20230728	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-40	5	-0.42	62919620	6689	23.57	9420	9450	9400	12270	6610	9440	9406.43	4.15	0	812	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	722	-47.96	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
16	20230728	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-30	5	-0.32	45174000	4802	16.92	9420	9450	9400	12270	6610	9440	9407.33	4.15	0	718	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	723	-48.01	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
17	20230728	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-30	5	-0.32	1732440	184	0.65	9420	9420	9410	12270	6610	9440	9415.43	4.15	0	0	9493	9466	9433	9406	9373	9470	9410	38	2830	500	6980	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318627	N	N	0	N	00	N
18	20230727	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	20	2	0.21	267349000	28385	70.79	9440	9460	9400	12240	6600	9420	9418.67	4.14	-270	-10879	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	725	-48.16	1.22	12	0.37	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
19	20230727	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	253748750	26941	67.19	9440	9460	9400	12240	6600	9420	9418.68	4.14	-270	-10695	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.35	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
20	20230727	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	212570470	22565	56.28	9440	9460	9400	12240	6600	9420	9420.36	4.14	-270	-8215	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.29	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
21	20230727	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	174683270	18541	46.24	9440	9460	9400	12240	6600	9420	9421.46	4.14	-270	-5867	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.24	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
22	20230727	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	123127570	13068	32.59	9440	9460	9400	12240	6600	9420	9422.07	4.14	-270	-3415	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.17	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
23	20230727	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	70158330	7446	18.57	9440	9460	9400	12240	6600	9420	9422.28	4.14	-270	-1068	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.10	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
24	20230727	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	10	2	0.11	811030	86	0.21	9440	9460	9430	12240	6600	9420	9430.58	4.14	-270	0	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
25	20230727	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	0	0	0.00	0	0	0	12240	6600	9420	0.00	4.14	-270	0	9540	9480	9430	9370	9320	9455	9345	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		318192	N	N	0	N	00	N
26	20230726	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-40	5	-0.42	377669260	40095	154.08	9460	9490	9380	12290	6630	9460	9419.36	4.15	0	-270	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	723	-48.06	1.22	12	0.52	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
27	20230726	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-50	5	-0.53	361033620	38328	147.29	9460	9490	9380	12290	6630	9460	9419.58	4.15	0	-411	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	723	-48.01	1.22	12	0.50	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
28	20230726	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-50	5	-0.53	328489010	34868	133.99	9460	9490	9380	12290	6630	9460	9420.93	4.15	0	-411	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	723	-48.01	1.22	12	0.45	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
29	20230726	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-30	5	-0.32	161524600	17113	65.76	9460	9490	9430	12290	6630	9460	9438.71	4.15	0	-338	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	724	-48.11	1.22	12	0.22	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
30	20230726	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	88604050	9385	36.06	9460	9490	9430	12290	6630	9460	9441.03	4.15	0	-320	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
31	20230726	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	54780890	5802	22.30	9460	9490	9440	12290	6630	9460	9441.73	4.15	0	-320	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
32	20230726	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	37454490	3967	15.24	9460	9490	9440	12290	6630	9460	9441.51	4.15	0	-1	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
33	20230726	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	10389760	1100	4.23	9460	9460	9440	12290	6630	9460	9445.24	4.15	0	0	9526	9492	9466	9432	9406	9510	9450	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		318462	N	N	0	N	00	N
34	20230725	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	10	2	0.11	246202050	26023	93.18	9450	9500	9440	12280	6620	9450	9460.94	4.15	0	11	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	727	-48.27	1.22	12	0.34	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
35	20230725	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	0	3	0.00	240802560	25452	91.13	9450	9500	9440	12280	6620	9450	9461.05	4.15	0	-13	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	726	-48.21	1.22	12	0.33	-196.00	7731.00	9690	20230320	-2.48	9330	20230315	1.29	9690	-2.48	20230320	9330	1.29	20230315	9690	-2.48	20230320	9330	1.29	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
36	20230725	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	10	2	0.11	173568770	18340	65.67	9450	9500	9450	12280	6620	9450	9463.95	4.15	0	-252	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	727	-48.27	1.22	12	0.24	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
37	20230725	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	10	2	0.11	147801960	15614	55.91	9450	9500	9450	12280	6620	9450	9465.99	4.15	0	-242	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	727	-48.27	1.22	12	0.20	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
38	20230725	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	0	3	0.00	123332780	13025	46.64	9450	9500	9450	12280	6620	9450	9468.93	4.15	0	-242	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	726	-48.21	1.22	12	0.17	-196.00	7731.00	9690	20230320	-2.48	9330	20230315	1.29	9690	-2.48	20230320	9330	1.29	20230315	9690	-2.48	20230320	9330	1.29	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
39	20230725	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	10	2	0.11	96994740	10240	36.66	9450	9500	9450	12280	6620	9450	9472.14	4.15	0	-242	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	727	-48.27	1.22	12	0.13	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
40	20230725	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	10	2	0.11	60899120	6425	23.00	9450	9500	9450	12280	6620	9450	9478.46	4.15	0	-242	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	727	-48.27	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
41	20230725	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	10	2	0.11	3044740	322	1.15	9450	9460	9450	12280	6620	9450	9455.71	4.15	0	0	9530	9490	9470	9430	9410	9480	9420	38	2830	500	6990	10	1	7680000	727	-48.27	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318451	N	N	0	N	00	N
42	20230724	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-20	5	-0.21	264151370	27929	148.00	9510	9510	9450	12310	6630	9470	9457.96	4.14	0	-8098	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	726	-48.21	1.22	12	0.36	-196.00	7731.00	9690	20230320	-2.48	9330	20230315	1.29	9690	-2.48	20230320	9330	1.29	20230315	9690	-2.48	20230320	9330	1.29	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
43	20230724	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-20	5	-0.21	240153870	25390	134.55	9510	9510	9450	12310	6630	9470	9458.60	4.14	0	-8098	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	726	-48.21	1.22	12	0.33	-196.00	7731.00	9690	20230320	-2.48	9330	20230315	1.29	9690	-2.48	20230320	9330	1.29	20230315	9690	-2.48	20230320	9330	1.29	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
44	20230724	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-20	5	-0.21	183377420	19382	102.71	9510	9510	9450	12310	6630	9470	9461.22	4.14	0	-6934	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	726	-48.21	1.22	12	0.25	-196.00	7731.00	9690	20230320	-2.48	9330	20230315	1.29	9690	-2.48	20230320	9330	1.29	20230315	9690	-2.48	20230320	9330	1.29	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
45	20230724	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-10	5	-0.11	142128490	15019	79.59	9510	9510	9450	12310	6630	9470	9463.25	4.14	0	-5433	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.20	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
46	20230724	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-10	5	-0.11	118977970	12572	66.62	9510	9510	9450	12310	6630	9470	9463.73	4.14	0	-4186	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
47	20230724	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-10	5	-0.11	104029570	10992	58.25	9510	9510	9450	12310	6630	9470	9464.12	4.14	0	-2691	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
48	20230724	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	22763150	2403	12.73	9510	9510	9470	12310	6630	9470	9472.80	4.14	0	-1580	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
49	20230724	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	1174800	124	0.66	9510	9510	9470	12310	6630	9470	9474.19	4.14	0	-102	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
50	20230721	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-10	5	-0.11	178773020	18871	145.68	9480	9490	9460	12320	6640	9480	9473.43	4.14	0	2664	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	727	-48.32	1.22	12	0.25	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
51	20230721	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-20	5	-0.21	168819880	17820	137.56	9480	9490	9460	12320	6640	9480	9473.62	4.14	0	2664	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	727	-48.27	1.22	12	0.23	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
52	20230721	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-20	5	-0.21	105309600	11112	85.78	9480	9490	9460	12320	6640	9480	9477.11	4.14	0	2715	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	727	-48.27	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
53	20230721	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-20	5	-0.21	96763640	10209	78.81	9480	9490	9460	12320	6640	9480	9478.27	4.14	0	2777	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	727	-48.27	1.22	12	0.13	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
54	20230721	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	0	3	0.00	63644750	6713	51.82	9480	9490	9480	12320	6640	9480	9480.82	4.14	0	2007	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	728	-48.37	1.23	12	0.09	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
55	20230721	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	0	3	0.00	53823150	5677	43.82	9480	9490	9480	12320	6640	9480	9480.91	4.14	0	1064	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	728	-48.37	1.23	12	0.07	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
56	20230721	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	0	3	0.00	27056050	2854	22.03	9480	9490	9480	12320	6640	9480	9480.05	4.14	0	-38	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	728	-48.37	1.23	12	0.04	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
57	20230721	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	0	3	0.00	12798000	1350	10.42	9480	9480	9480	12320	6640	9480	9480.00	4.14	0	0	9540	9510	9490	9460	9440	9505	9455	38	2840	500	7010	10	1	7680000	728	-48.37	1.23	12	0.02	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318234	N	N	0	N	00	N
58	20230720	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	10	2	0.11	122805830	12954	49.69	9480	9520	9470	12310	6630	9470	9480.15	4.15	0	-971	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.17	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
59	20230720	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	121810430	12849	49.29	9480	9520	9470	12310	6630	9470	9480.15	4.15	0	-971	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.17	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
60	20230720	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	113031710	11922	45.73	9480	9520	9470	12310	6630	9470	9480.94	4.15	0	-896	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
61	20230720	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	103662430	10933	41.94	9480	9520	9470	12310	6630	9470	9481.61	4.15	0	-806	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
62	20230720	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	93954490	9908	38.01	9480	9520	9470	12310	6630	9470	9482.69	4.15	0	-713	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.13	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
63	20230720	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	85952050	9063	34.77	9480	9520	9470	12310	6630	9470	9483.84	4.15	0	-616	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
64	20230720	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	10	2	0.11	25215640	2656	10.19	9480	9520	9480	12310	6630	9470	9493.84	4.15	0	-523	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.03	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
65	20230720	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	10	2	0.11	4190160	442	1.70	9480	9480	9480	12310	6630	9470	9480.00	4.15	0	-270	9530	9500	9480	9450	9430	9495	9445	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.01	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318705	N	N	0	N	00	N
66	20230719	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	247050780	26068	54.98	9470	9510	9460	12310	6630	9470	9477.17	4.15	0	-180	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.34	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
67	20230719	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	10	2	0.11	242966400	25637	54.07	9470	9510	9460	12310	6630	9470	9477.18	4.15	0	-180	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.33	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
68	20230719	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	0	3	0.00	218807000	23088	48.70	9470	9510	9460	12310	6630	9470	9477.09	4.15	0	-173	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.32	1.22	12	0.30	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
69	20230719	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	20	2	0.21	189491430	19995	42.17	9470	9510	9460	12310	6630	9470	9476.94	4.15	0	-173	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	729	-48.42	1.23	12	0.26	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
70	20230719	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-10	5	-0.11	172476720	18197	38.38	9470	9510	9460	12310	6630	9470	9478.31	4.15	0	-185	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.24	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
71	20230719	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	10	2	0.11	126714200	13365	28.19	9470	9510	9460	12310	6630	9470	9481.05	4.15	0	-185	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	728	-48.37	1.23	12	0.17	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
72	20230719	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-10	5	-0.11	66629910	7032	14.83	9470	9500	9460	12310	6630	9470	9475.24	4.15	0	197	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	727	-48.27	1.22	12	0.09	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
73	20230719	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	30	2	0.32	26688310	2812	5.93	9470	9500	9460	12310	6630	9470	9490.86	4.15	0	212	9503	9486	9473	9456	9443	9480	9450	38	2840	500	7000	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		318885	N	N	0	N	00	N
74	20230718	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	449004740	47411	184.85	9480	9490	9460	12360	6660	9510	9470.48	4.15	0	-4887	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.62	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
75	20230718	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	446523600	47149	183.82	9480	9490	9460	12360	6660	9510	9470.48	4.15	0	-4821	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.61	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
76	20230718	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	226903290	23958	93.41	9480	9490	9460	12360	6660	9510	9470.88	4.15	0	-3282	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.31	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
77	20230718	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	167029080	17636	68.76	9480	9490	9460	12360	6660	9510	9470.92	4.15	0	-1879	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.23	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
78	20230718	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	116955990	12349	48.15	9480	9490	9460	12360	6660	9510	9470.89	4.15	0	-843	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
79	20230718	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	84402600	8911	34.74	9480	9490	9470	12360	6660	9510	9471.73	4.15	0	-1	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
80	20230718	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-30	5	-0.32	75373320	7958	31.03	9480	9490	9470	12360	6660	9510	9471.39	4.15	0	-1	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.10	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
81	20230718	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	42631080	4501	17.55	9480	9480	9470	12360	6660	9510	9471.47	4.15	0	0	9550	9530	9500	9480	9450	9515	9465	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		318886	N	N	0	N	00	N
82	20230717	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	0	3	0.00	243148750	25649	63.77	9520	9520	9470	12360	6660	9510	9479.85	4.14	0	3128	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.33	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
83	20230717	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9470	-40	5	-0.42	240193860	25337	63.00	9520	9520	9470	12360	6660	9510	9479.96	4.14	0	3107	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	727	-48.32	1.22	12	0.33	-196.00	7731.00	9690	20230320	-2.27	9330	20230315	1.50	9690	-2.27	20230320	9330	1.50	20230315	9690	-2.27	20230320	9330	1.50	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
84	20230717	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-20	5	-0.21	206999650	21833	54.28	9520	9520	9470	12360	6660	9510	9481.04	4.14	0	2584	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.28	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
85	20230717	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-10	5	-0.11	162732130	17166	42.68	9520	9520	9470	12360	6660	9510	9479.91	4.14	0	2168	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.22	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
86	20230717	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-30	5	-0.32	76715030	8086	20.10	9520	9520	9480	12360	6660	9510	9487.39	4.14	0	2000	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.11	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
87	20230717	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-20	5	-0.21	52513890	5534	13.76	9520	9520	9480	12360	6660	9510	9489.32	4.14	0	2000	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.07	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
88	20230717	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-30	5	-0.32	12656140	1335	3.32	9520	9520	9480	12360	6660	9510	9480.25	4.14	0	0	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.02	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
89	20230717	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	10	2	0.11	9520	1	0.00	9520	9520	9520	12360	6660	9510	9520.00	4.14	0	0	9550	9530	9500	9480	9450	9535	9485	38	2850	500	7030	10	1	7680000	731	-48.57	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		317758	N	N	0	N	00	N
90	20230714	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	0	3	0.00	381631970	40220	422.52	9510	9520	9470	12360	6660	9510	9488.61	4.17	0	-8682	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.52	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
91	20230714	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-30	5	-0.32	380323700	40082	421.07	9510	9520	9470	12360	6660	9510	9488.64	4.17	0	-8682	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.52	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
92	20230714	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-30	5	-0.32	363968330	38356	402.94	9510	9520	9470	12360	6660	9510	9489.21	4.17	0	-8845	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.50	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
93	20230714	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-20	5	-0.21	197458220	20795	218.46	9510	9520	9480	12360	6660	9510	9495.47	4.17	0	-6523	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.27	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
94	20230714	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-20	5	-0.21	124014640	13056	137.16	9510	9520	9480	12360	6660	9510	9498.67	4.17	0	-3649	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.17	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
95	20230714	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-10	5	-0.11	28095220	2957	31.06	9510	9510	9480	12360	6660	9510	9501.26	4.17	0	-774	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
96	20230714	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-10	5	-0.11	2381970	251	2.64	9510	9510	9480	12360	6660	9510	9489.92	4.17	0	0	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
97	20230714	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-30	5	-0.32	948460	100	1.05	9510	9510	9480	12360	6660	9510	9484.60	4.17	0	0	9523	9516	9503	9496	9483	9520	9500	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.00	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		320595	N	N	0	N	00	N
98	20230713	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	10	2	0.11	90442510	9519	124.32	9510	9510	9490	12350	6650	9500	9501.26	4.16	0	804	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.12	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
99	20230713	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	90394960	9514	124.25	9510	9510	9490	12350	6650	9500	9501.26	4.16	0	804	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.12	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
100	20230713	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	69756000	7342	95.89	9510	9510	9490	12350	6650	9500	9500.95	4.16	0	824	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
101	20230713	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	42179360	4439	57.97	9510	9510	9500	12350	6650	9500	9502.00	4.16	0	834	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.06	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
102	20230713	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	34046960	3583	46.79	9510	9510	9500	12350	6650	9500	9502.36	4.16	0	834	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.05	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
103	20230713	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	27282960	2871	37.50	9510	9510	9500	12350	6650	9500	9502.95	4.16	0	834	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
104	20230713	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	18599960	1957	25.56	9510	9510	9500	12350	6650	9500	9504.32	4.16	0	834	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.03	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
105	20230713	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	12350	6650	9500	0.00	4.16	0	0	9526	9512	9496	9482	9466	9505	9475	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319791	N	N	0	N	00	N
106	20230712	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	72705440	7657	146.32	9510	9510	9480	12350	6650	9500	9495.29	4.16	0	-13	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
107	20230712	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	62108060	6541	125.00	9510	9510	9480	12350	6650	9500	9495.19	4.16	0	-8	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.09	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
108	20230712	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	44763730	4712	90.04	9510	9510	9490	12350	6650	9500	9499.94	4.16	0	-7	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.06	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
109	20230712	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	32281010	3398	64.93	9510	9510	9490	12350	6650	9500	9500.00	4.16	0	-7	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
110	20230712	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	26200680	2758	52.70	9510	9510	9490	12350	6650	9500	9499.88	4.16	0	-7	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
111	20230712	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	17356180	1827	34.91	9510	9510	9490	12350	6650	9500	9499.82	4.16	0	-7	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
112	20230712	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	3287280	346	6.61	9510	9510	9500	12350	6650	9500	9500.81	4.16	0	0	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
113	20230712	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	0	0	0.00	0	0	0	12350	6650	9500	0.00	4.16	0	0	9513	9506	9503	9496	9493	9505	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319804	N	N	0	N	00	N
114	20230711	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	49727340	5233	13.07	9500	9510	9500	12320	6640	9480	9502.64	4.17	0	-1274	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
115	20230711	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	47502880	4999	12.49	9500	9510	9500	12320	6640	9480	9502.48	4.17	0	-1246	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
116	20230711	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	45260880	4763	11.90	9500	9510	9500	12320	6640	9480	9502.60	4.17	0	-1030	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.06	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
117	20230711	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	31618680	3327	8.31	9500	9510	9500	12320	6640	9480	9503.66	4.17	0	-832	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
118	20230711	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	27438680	2887	7.21	9500	9510	9500	12320	6640	9480	9504.22	4.17	0	-610	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
119	20230711	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	30	2	0.32	25356080	2668	6.67	9500	9510	9500	12320	6640	9480	9503.78	4.17	0	-411	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.52	1.23	12	0.03	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
120	20230711	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	4486110	472	1.18	9500	9510	9500	12320	6640	9480	9504.47	4.17	0	-164	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
121	20230711	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	20	2	0.21	541500	57	0.14	9500	9500	9500	12320	6640	9480	9500.00	4.17	0	0	9533	9506	9493	9466	9453	9500	9460	38	2840	500	7010	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		319932	N	N	0	N	00	N
122	20230710	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	379596030	40026	343.69	9520	9520	9480	12350	6650	9500	9483.74	4.08	0	6681	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.52	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
123	20230710	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	352585000	37179	319.24	9520	9520	9480	12350	6650	9500	9483.44	4.08	0	6681	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.48	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
124	20230710	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	286555130	30214	259.44	9520	9520	9480	12350	6650	9500	9484.18	4.08	0	6521	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.39	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
125	20230710	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	126952710	13383	114.91	9520	9520	9480	12350	6650	9500	9486.12	4.08	0	3547	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.17	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
126	20230710	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	89776030	9464	81.26	9520	9520	9480	12350	6650	9500	9486.06	4.08	0	1489	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.12	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
127	20230710	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	-20	5	-0.21	53045400	5590	48.00	9520	9520	9480	12350	6650	9500	9489.34	4.08	0	990	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	728	-48.37	1.23	12	0.07	-196.00	7731.00	9690	20230320	-2.17	9330	20230315	1.61	9690	-2.17	20230320	9330	1.61	20230315	9690	-2.17	20230320	9330	1.61	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
128	20230710	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	19412620	2044	17.55	9520	9520	9490	12350	6650	9500	9497.37	4.08	0	990	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.03	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
129	20230710	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	2859520	301	2.58	9520	9520	9500	12350	6650	9500	9500.07	4.08	0	0	9533	9516	9503	9486	9473	9525	9495	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		313251	N	N	0	N	00	N
130	20230707	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	10	2	0.11	110506120	11636	44.26	9490	9520	9490	12330	6650	9490	9496.92	4.10	0	29	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	730	-48.47	1.23	12	0.15	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
131	20230707	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	109546610	11535	43.88	9490	9520	9490	12330	6650	9490	9496.89	4.10	0	29	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	729	-48.42	1.23	12	0.15	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
132	20230707	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	88653590	9334	35.51	9490	9520	9490	12330	6650	9490	9497.92	4.10	0	29	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	729	-48.42	1.23	12	0.12	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
133	20230707	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	20	2	0.21	71155220	7492	28.50	9490	9520	9490	12330	6650	9490	9497.49	4.10	0	29	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	730	-48.52	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
134	20230707	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	10	2	0.11	68387910	7201	27.39	9490	9520	9490	12330	6650	9490	9497.00	4.10	0	29	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	730	-48.47	1.23	12	0.09	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
135	20230707	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	10	2	0.11	65423890	6889	26.21	9490	9520	9490	12330	6650	9490	9496.86	4.10	0	29	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	730	-48.47	1.23	12	0.09	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
136	20230707	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	30	2	0.32	17092620	1801	6.85	9490	9520	9490	12330	6650	9490	9490.63	4.10	0	0	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	731	-48.57	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
137	20230707	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	0	3	0.00	15184000	1600	6.09	9490	9490	9490	12330	6650	9490	9490.00	4.10	0	0	9536	9512	9496	9472	9456	9505	9465	38	2840	500	7020	10	1	7680000	729	-48.42	1.23	12	0.02	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		315240	N	N	0	N	00	N
138	20230706	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	249690890	26288	149.33	9500	9520	9480	12350	6650	9500	9498.28	4.10	0	461	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.34	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
139	20230706	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	234952900	24735	140.51	9500	9520	9480	12350	6650	9500	9498.80	4.10	0	461	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.32	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
140	20230706	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	201449470	21203	120.44	9500	9520	9490	12350	6650	9500	9500.99	4.10	0	465	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.28	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
141	20230706	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	10	2	0.11	124179280	13069	74.24	9500	9520	9490	12350	6650	9500	9501.82	4.10	0	465	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.17	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
142	20230706	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	10	2	0.11	121468830	12784	72.62	9500	9510	9490	12350	6650	9500	9501.63	4.10	0	476	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	730	-48.52	1.23	12	0.17	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
143	20230706	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	90509920	9527	54.12	9500	9510	9490	12350	6650	9500	9500.36	4.10	0	486	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.12	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
144	20230706	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-10	5	-0.11	68191320	7179	40.78	9500	9510	9490	12350	6650	9500	9498.72	4.10	0	492	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	729	-48.42	1.23	12	0.09	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
145	20230706	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	48930000	5150	29.25	9500	9510	9500	12350	6650	9500	9500.97	4.10	0	500	9606	9552	9526	9472	9446	9540	9460	38	2850	500	7030	10	1	7680000	730	-48.47	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314779	N	N	0	N	00	N
146	20230705	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-60	5	-0.63	167531900	17604	228.18	9580	9580	9500	12420	6700	9560	9516.70	4.11	0	-488	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	730	-48.47	1.23	12	0.23	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
147	20230705	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-60	5	-0.63	131094000	13769	178.47	9580	9580	9500	12420	6700	9560	9520.95	4.11	0	-488	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	730	-48.47	1.23	12	0.18	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
148	20230705	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	-60	5	-0.63	97557340	10242	132.75	9580	9580	9500	12420	6700	9560	9525.22	4.11	0	-488	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	730	-48.47	1.23	12	0.13	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
149	20230705	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-50	5	-0.52	85584110	8983	116.44	9580	9580	9510	12420	6700	9560	9527.34	4.11	0	-486	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	730	-48.52	1.23	12	0.12	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
150	20230705	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-50	5	-0.52	78403570	8228	106.65	9580	9580	9510	12420	6700	9560	9528.87	4.11	0	-486	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	730	-48.52	1.23	12	0.11	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
151	20230705	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-40	5	-0.42	53633530	5626	72.92	9580	9580	9520	12420	6700	9560	9533.15	4.11	0	-486	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	731	-48.57	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
152	20230705	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-20	5	-0.21	48340010	5070	65.72	9580	9580	9520	12420	6700	9560	9534.52	4.11	0	-486	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	733	-48.67	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
153	20230705	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9580	20	2	0.21	9580	1	0.01	9580	9580	9580	12420	6700	9560	9580.00	4.11	0	0	9620	9590	9560	9530	9500	9575	9515	38	2860	500	7070	10	1	7680000	736	-48.88	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.14	9330	20230315	2.68	9690	-1.14	20230320	9330	2.68	20230315	9690	-1.14	20230320	9330	2.68	20230315	0.00	N	442900	500	38 억		315267	N	N	0	N	00	N
154	20230704	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-10	5	-0.10	73546050	7715	54.77	9590	9590	9530	12440	6700	9570	9532.86	4.11	0	-4426	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	734	-48.78	1.24	12	0.10	-196.00	7731.00	9690	20230320	-1.34	9330	20230315	2.47	9690	-1.34	20230320	9330	2.47	20230315	9690	-1.34	20230320	9330	2.47	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
155	20230704	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	72621610	7618	54.09	9590	9590	9530	12440	6700	9570	9532.90	4.11	0	-4330	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	732	-48.62	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
156	20230704	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	62928370	6601	46.87	9590	9590	9530	12440	6700	9570	9533.16	4.11	0	-3550	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	732	-48.62	1.23	12	0.09	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
157	20230704	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	48757050	5114	36.31	9590	9590	9530	12440	6700	9570	9534.03	4.11	0	-2734	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	732	-48.62	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
158	20230704	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	17360350	1820	12.92	9590	9590	9530	12440	6700	9570	9538.65	4.11	0	-452	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	732	-48.62	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
159	20230704	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-40	5	-0.42	17265050	1810	12.85	9590	9590	9530	12440	6700	9570	9538.70	4.11	0	-452	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	732	-48.62	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
160	20230704	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-30	5	-0.31	9341320	979	6.95	9590	9590	9540	12440	6700	9570	9541.70	4.11	0	-315	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	733	-48.67	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
161	20230704	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	20	2	0.21	9590	1	0.01	9590	9590	9590	12440	6700	9570	9590.00	4.11	0	0	9643	9606	9563	9526	9483	9625	9545	38	2870	500	7080	10	1	7680000	737	-48.93	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.03	9330	20230315	2.79	9690	-1.03	20230320	9330	2.79	20230315	9690	-1.03	20230320	9330	2.79	20230315	0.00	N	442900	500	38 억		315574	N	N	0	N	00	N
162	20230703	161004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9570	20	2	0.21	134553150	14085	304.94	9550	9600	9520	12410	6690	9550	9552.94	4.09	0	-820	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	735	-48.83	1.24	12	0.18	-196.00	7731.00	9690	20230320	-1.24	9330	20230315	2.57	9690	-1.24	20230320	9330	2.57	20230315	9690	-1.24	20230320	9330	2.57	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
163	20230703	151015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	-30	5	-0.31	129737020	13581	294.02	9550	9600	9520	12410	6690	9550	9552.83	4.09	0	-677	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	731	-48.57	1.23	12	0.18	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
164	20230703	141015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	-10	5	-0.10	87176790	9118	197.40	9550	9600	9530	12410	6690	9550	9560.96	4.09	0	-512	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	733	-48.67	1.23	12	0.12	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
165	20230703	131008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	66415230	6944	150.34	9550	9600	9530	12410	6690	9550	9564.41	4.09	0	-56	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	733	-48.72	1.24	12	0.09	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
166	20230703	121015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	57318810	5992	129.73	9550	9600	9530	12410	6690	9550	9565.89	4.09	0	-6	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	733	-48.72	1.24	12	0.08	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
167	20230703	111008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9560	10	2	0.10	43423470	4538	98.25	9550	9600	9530	12410	6690	9550	9568.86	4.09	0	-6	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	734	-48.78	1.24	12	0.06	-196.00	7731.00	9690	20230320	-1.34	9330	20230315	2.47	9690	-1.34	20230320	9330	2.47	20230315	9690	-1.34	20230320	9330	2.47	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
168	20230703	100954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	19918210	2086	45.16	9550	9550	9530	12410	6690	9550	9548.52	4.09	0	-2	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	733	-48.72	1.24	12	0.03	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N
169	20230703	091004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	2091450	219	4.74	9550	9550	9550	12410	6690	9550	9550.00	4.09	0	0	9576	9562	9536	9522	9496	9570	9530	38	2860	500	7060	10	1	7680000	733	-48.72	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		314394	N	N	0	N	00	N