KissMeData/430230/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6781255	3156	9.36	2150	2160	2135	2805	1515	2160	2148.69	0.00	0	-1355	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.04	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
3	20230731	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4781415	2228	6.60	2150	2160	2135	2805	1515	2160	2146.06	0.00	0	-1219	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.03	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
4	20230731	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1679665	779	2.31	2150	2160	2145	2805	1515	2160	2156.18	0.00	0	0	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.01	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
5	20230731	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1679665	779	2.31	2150	2160	2145	2805	1515	2160	2156.18	0.00	0	0	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.01	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
6	20230731	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1456485	675	2.00	2150	2160	2145	2805	1515	2160	2157.76	0.00	0	0	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	172	97.50	1.14	12	0.01	22.00	1884.00	2240	20230703	-4.24	1970	20221201	8.88	2240	-4.24	20230703	1980	8.33	20230102	2240	-4.24	20230703	1970	8.88	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
7	20230731	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1159875	537	1.59	2150	2160	2150	2805	1515	2160	2159.92	0.00	0	0	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.01	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
8	20230731	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1149100	532	1.58	2150	2160	2150	2805	1515	2160	2159.96	0.00	0	0	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.01	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
9	20230731	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	25900	12	0.04	2150	2160	2150	2805	1515	2160	2158.33	0.00	0	0	2213	2186	2153	2126	2093	2200	2140	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.00	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	292	N	N	N	N
10	20230728	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	72843085	33734	97.51	2120	2180	2120	2795	1505	2150	2159.34	0.15	0	-15147	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.42	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
11	20230728	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	71909665	33302	96.26	2120	2180	2120	2795	1505	2150	2159.32	0.15	0	-14826	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.42	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
12	20230728	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	60074815	27824	80.43	2120	2180	2120	2795	1505	2150	2159.10	0.15	0	-12053	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.35	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
13	20230728	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	49466920	22931	66.28	2120	2180	2120	2795	1505	2150	2157.21	0.15	0	-9275	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	174	98.64	1.15	12	0.29	22.00	1884.00	2240	20230703	-3.12	1970	20221201	10.15	2240	-3.12	20230703	1980	9.60	20230102	2240	-3.12	20230703	1970	10.15	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
14	20230728	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	39451310	18313	52.94	2120	2180	2120	2795	1505	2150	2154.28	0.15	0	-6428	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	173	98.41	1.15	12	0.23	22.00	1884.00	2240	20230703	-3.35	1970	20221201	9.90	2240	-3.35	20230703	1980	9.34	20230102	2240	-3.35	20230703	1970	9.90	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
15	20230728	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	22528455	10498	30.35	2120	2175	2120	2795	1505	2150	2145.98	0.15	0	-3788	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	173	98.41	1.15	12	0.13	22.00	1884.00	2240	20230703	-3.35	1970	20221201	9.90	2240	-3.35	20230703	1980	9.34	20230102	2240	-3.35	20230703	1970	9.90	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
16	20230728	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	11465320	5374	15.53	2120	2165	2120	2795	1505	2150	2133.48	0.15	0	-1673	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	172	97.50	1.14	12	0.07	22.00	1884.00	2240	20230703	-4.24	1970	20221201	8.88	2240	-4.24	20230703	1980	8.33	20230102	2240	-4.24	20230703	1970	8.88	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
17	20230728	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	234000	109	0.32	2120	2165	2120	2795	1505	2150	2146.79	0.15	0	-38	2216	2182	2151	2117	2086	2200	2135	8	645	100	1590	5	1	8004000	172	97.73	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.02	1970	20221201	9.14	2240	-4.02	20230703	1980	8.59	20230102	2240	-4.02	20230703	1970	9.14	20221201	0.06	N	430230	100	8 억	11843	N	N	N	N
18	20230727	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	73571780	34595	128.77	2130	2185	2120	2805	1515	2160	2126.66	0.15	-179	-12919	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	172	97.73	1.14	12	0.43	22.00	1884.00	2240	20230703	-4.02	1970	20221201	9.14	2240	-4.02	20230703	1980	8.59	20230102	2240	-4.02	20230703	1970	9.14	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
19	20230727	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-40	5	-1.85	64914355	30577	113.82	2130	2160	2120	2805	1515	2160	2122.98	0.15	-179	-12184	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	170	96.36	1.13	12	0.38	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
20	20230727	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-40	5	-1.85	39598795	18640	69.38	2130	2160	2120	2805	1515	2160	2124.40	0.15	-179	-7103	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	170	96.36	1.13	12	0.23	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
21	20230727	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	26796075	12610	46.94	2130	2160	2120	2805	1515	2160	2124.99	0.15	-179	-5279	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	170	96.59	1.13	12	0.16	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
22	20230727	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	17597115	8282	30.83	2130	2160	2120	2805	1515	2160	2124.74	0.15	-179	-3446	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	170	96.59	1.13	12	0.10	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
23	20230727	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	11227990	5285	19.67	2130	2160	2120	2805	1515	2160	2124.50	0.15	-179	-1729	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	170	96.59	1.13	12	0.07	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
24	20230727	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	6163900	2903	10.81	2130	2160	2120	2805	1515	2160	2123.29	0.15	-179	-125	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	172	97.50	1.14	12	0.04	22.00	1884.00	2240	20230703	-4.24	1970	20221201	8.88	2240	-4.24	20230703	1980	8.33	20230102	2240	-4.24	20230703	1970	8.88	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
25	20230727	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	25860	12	0.04	2130	2160	2130	2805	1515	2160	2155.00	0.15	-179	0	2213	2186	2148	2121	2083	2200	2135	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.00	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	11888	N	N	N	N
26	20230726	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	57792105	26855	92.94	2130	2175	2110	2800	1510	2155	2152.01	0.15	0	-181	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.34	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
27	20230726	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	57792105	26855	92.94	2130	2175	2110	2800	1510	2155	2152.01	0.15	0	-181	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.34	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
28	20230726	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	33887565	15786	54.63	2130	2175	2110	2800	1510	2155	2146.68	0.15	0	-181	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	173	98.18	1.15	12	0.20	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
29	20230726	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	27985555	13054	45.18	2130	2175	2110	2800	1510	2155	2143.83	0.15	0	-167	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	174	98.86	1.15	12	0.16	22.00	1884.00	2240	20230703	-2.90	1970	20221201	10.41	2240	-2.90	20230703	1980	9.85	20230102	2240	-2.90	20230703	1970	10.41	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
30	20230726	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	27380390	12774	44.21	2130	2175	2110	2800	1510	2155	2143.45	0.15	0	-159	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	174	98.86	1.15	12	0.16	22.00	1884.00	2240	20230703	-2.90	1970	20221201	10.41	2240	-2.90	20230703	1980	9.85	20230102	2240	-2.90	20230703	1970	10.41	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
31	20230726	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	23536390	10991	38.04	2130	2155	2110	2800	1510	2155	2141.42	0.15	0	-144	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.14	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
32	20230726	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	8429975	3918	13.56	2130	2155	2130	2800	1510	2155	2151.60	0.15	0	0	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	171	97.05	1.13	12	0.05	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
33	20230726	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	5292415	2456	8.50	2130	2155	2130	2800	1510	2155	2154.89	0.15	0	0	2231	2192	2156	2117	2081	2212	2137	8	645	100	1590	5	1	8004000	172	97.95	1.14	12	0.03	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	12067	N	N	N	N
34	20230725	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	62479495	28894	107.10	2150	2195	2120	2820	1520	2170	2162.37	0.15	0	8	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	172	97.95	1.14	12	0.36	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
35	20230725	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	58002870	26828	99.44	2150	2195	2120	2820	1520	2170	2162.03	0.15	0	-97	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	171	97.27	1.14	12	0.34	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
36	20230725	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	46563170	21498	79.68	2150	2195	2120	2820	1520	2170	2165.93	0.15	0	-303	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	172	97.95	1.14	12	0.27	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
37	20230725	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	34874550	16153	59.87	2150	2185	2120	2820	1520	2170	2159.01	0.15	0	-215	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	175	99.32	1.16	12	0.20	22.00	1884.00	2240	20230703	-2.46	1970	20221201	10.91	2240	-2.46	20230703	1980	10.35	20230102	2240	-2.46	20230703	1970	10.91	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
38	20230725	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	22326485	10376	38.46	2150	2170	2120	2820	1520	2170	2151.74	0.15	0	-195	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	174	98.64	1.15	12	0.13	22.00	1884.00	2240	20230703	-3.12	1970	20221201	10.15	2240	-3.12	20230703	1980	9.60	20230102	2240	-3.12	20230703	1970	10.15	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
39	20230725	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	9715320	4551	16.87	2150	2160	2120	2820	1520	2170	2134.77	0.15	0	-140	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	173	98.18	1.15	12	0.06	22.00	1884.00	2240	20230703	-3.57	1970	20221201	9.64	2240	-3.57	20230703	1980	9.09	20230102	2240	-3.57	20230703	1970	9.64	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
40	20230725	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-35	5	-1.61	4841180	2281	8.45	2150	2150	2120	2820	1520	2170	2122.39	0.15	0	-123	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	171	97.05	1.13	12	0.03	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
41	20230725	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-35	5	-1.61	244980	114	0.42	2150	2150	2135	2820	1520	2170	2148.95	0.15	0	0	2216	2192	2151	2127	2086	2205	2140	8	650	100	1600	5	1	8004000	171	97.05	1.13	12	0.00	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억	12025	N	N	N	N
42	20230724	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	57813315	26979	151.51	2150	2175	2110	2825	1525	2175	2142.90	0.15	0	2683	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	174	98.64	1.15	12	0.34	22.00	1884.00	2240	20230703	-3.12	1970	20221201	10.15	2240	-3.12	20230703	1980	9.60	20230102	2240	-3.12	20230703	1970	10.15	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
43	20230724	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-40	5	-1.84	48396560	22575	126.78	2150	2160	2110	2825	1525	2175	2143.81	0.15	0	2850	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	171	97.05	1.13	12	0.28	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
44	20230724	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-60	5	-2.76	41385275	19270	108.22	2150	2160	2110	2825	1525	2175	2147.65	0.15	0	3531	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	169	96.14	1.12	12	0.24	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
45	20230724	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-45	5	-2.07	33794080	15696	88.15	2150	2160	2125	2825	1525	2175	2153.04	0.15	0	4270	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	170	96.82	1.13	12	0.20	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
46	20230724	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	27095435	12578	70.64	2150	2160	2150	2825	1525	2175	2154.19	0.15	0	5082	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	172	97.73	1.14	12	0.16	22.00	1884.00	2240	20230703	-4.02	1970	20221201	9.14	2240	-4.02	20230703	1980	8.59	20230102	2240	-4.02	20230703	1970	9.14	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
47	20230724	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	21108800	9795	55.01	2150	2160	2150	2825	1525	2175	2155.06	0.15	0	5330	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	172	97.95	1.14	12	0.12	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
48	20230724	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	13614850	6318	35.48	2150	2160	2150	2825	1525	2175	2154.93	0.15	0	2834	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	172	97.95	1.14	12	0.08	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
49	20230724	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	105350	49	0.28	2150	2150	2150	2825	1525	2175	2150.00	0.15	0	0	2225	2200	2175	2150	2125	2187	2137	8	650	100	1600	5	1	8004000	172	97.73	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.02	1970	20221201	9.14	2240	-4.02	20230703	1980	8.59	20230102	2240	-4.02	20230703	1970	9.14	20221201	0.06	N	430230	100	8 억	12020	N	N	N	N
50	20230721	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	38644745	17807	142.23	2180	2200	2150	2850	1540	2195	2170.20	0.15	0	-4606	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	174	98.86	1.15	12	0.22	22.00	1884.00	2240	20230703	-2.90	1970	20221201	10.41	2240	-2.90	20230703	1980	9.85	20230102	2240	-2.90	20230703	1970	10.41	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
51	20230721	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	37870945	17449	139.37	2180	2200	2150	2850	1540	2195	2170.38	0.15	0	-4349	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	173	98.41	1.15	12	0.22	22.00	1884.00	2240	20230703	-3.35	1970	20221201	9.90	2240	-3.35	20230703	1980	9.34	20230102	2240	-3.35	20230703	1970	9.90	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
52	20230721	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	31132890	14326	114.42	2180	2200	2150	2850	1540	2195	2173.17	0.15	0	-2430	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	174	98.64	1.15	12	0.18	22.00	1884.00	2240	20230703	-3.12	1970	20221201	10.15	2240	-3.12	20230703	1980	9.60	20230102	2240	-3.12	20230703	1970	10.15	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
53	20230721	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	23936575	10982	87.72	2180	2200	2150	2850	1540	2195	2179.62	0.15	0	-486	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	172	97.95	1.14	12	0.14	22.00	1884.00	2240	20230703	-3.79	1970	20221201	9.39	2240	-3.79	20230703	1980	8.84	20230102	2240	-3.79	20230703	1970	9.39	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
54	20230721	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	17059335	7810	62.38	2180	2200	2180	2850	1540	2195	2184.29	0.15	0	1483	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.10	22.00	1884.00	2240	20230703	-2.68	1970	20221201	10.66	2240	-2.68	20230703	1980	10.10	20230102	2240	-2.68	20230703	1970	10.66	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
55	20230721	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	10607015	4852	38.75	2180	2200	2180	2850	1540	2195	2186.11	0.15	0	2533	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.06	22.00	1884.00	2240	20230703	-2.46	1970	20221201	10.91	2240	-2.46	20230703	1980	10.35	20230102	2240	-2.46	20230703	1970	10.91	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
56	20230721	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1237510	564	4.50	2180	2200	2180	2850	1540	2195	2194.17	0.15	0	49	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.01	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
57	20230721	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	26360	12	0.10	2180	2200	2180	2850	1540	2195	2196.67	0.15	0	0	2211	2202	2191	2182	2171	2207	2187	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
58	20230720	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	27410485	12520	43.11	2180	2200	2180	2860	1540	2200	2189.34	0.15	0	-218	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.16	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
59	20230720	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	27410485	12520	43.11	2180	2200	2180	2860	1540	2200	2189.34	0.15	0	-218	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.16	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
60	20230720	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	16854800	7703	26.52	2180	2200	2180	2860	1540	2200	2188.08	0.15	0	-1	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	175	99.55	1.16	12	0.10	22.00	1884.00	2240	20230703	-2.23	1970	20221201	11.17	2240	-2.23	20230703	1980	10.61	20230102	2240	-2.23	20230703	1970	11.17	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
61	20230720	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	584960	267	0.92	2180	2200	2180	2860	1540	2200	2190.86	0.15	0	-1	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
62	20230720	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	464210	212	0.73	2180	2200	2180	2860	1540	2200	2189.67	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
63	20230720	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	464210	212	0.73	2180	2200	2180	2860	1540	2200	2189.67	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
64	20230720	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	234635	107	0.37	2180	2200	2180	2860	1540	2200	2192.85	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
65	20230720	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26360	12	0.04	2180	2200	2180	2860	1540	2200	2196.67	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
66	20230719	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	63642585	29044	78.84	2185	2200	2180	2850	1540	2195	2191.25	0.15	0	13267	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.36	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
67	20230719	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	63642585	29044	78.84	2185	2200	2180	2850	1540	2195	2191.25	0.15	0	13267	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.36	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
68	20230719	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	63510585	28984	78.68	2185	2200	2180	2850	1540	2195	2191.23	0.15	0	13267	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.36	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
69	20230719	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	32726165	14984	40.67	2185	2200	2180	2850	1540	2195	2184.07	0.15	0	159	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.19	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
70	20230719	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	32666900	14957	40.60	2185	2200	2180	2850	1540	2195	2184.05	0.15	0	172	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.19	22.00	1884.00	2240	20230703	-2.68	1970	20221201	10.66	2240	-2.68	20230703	1980	10.10	20230102	2240	-2.68	20230703	1970	10.66	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
71	20230719	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6489635	2957	8.03	2185	2200	2185	2850	1540	2195	2194.67	0.15	0	172	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.04	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
72	20230719	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5966165	2718	7.38	2185	2200	2185	2850	1540	2195	2195.06	0.15	0	166	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.03	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
73	20230719	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26320	12	0.03	2185	2195	2185	2850	1540	2195	2193.33	0.15	0	0	2265	2230	2180	2145	2095	2247	2162	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.00	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11765	N	N	N	N
74	20230718	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	80872840	36839	708.31	2180	2215	2130	2865	1545	2205	2195.30	0.15	0	-3988	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	99.77	1.17	12	0.46	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
75	20230718	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	80433840	36639	704.46	2180	2215	2130	2865	1545	2205	2195.31	0.15	0	-3988	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.46	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
76	20230718	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	59773150	27237	523.69	2180	2215	2130	2865	1545	2205	2194.56	0.15	0	-5569	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.34	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
77	20230718	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	55816910	25435	489.04	2180	2215	2130	2865	1545	2205	2194.49	0.15	0	-4107	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	99.77	1.17	12	0.32	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
78	20230718	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	42143570	19214	369.43	2180	2215	2130	2865	1545	2205	2193.38	0.15	0	-1394	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	99.77	1.17	12	0.24	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
79	20230718	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	36853590	16812	323.25	2180	2215	2130	2865	1545	2205	2192.10	0.15	0	-279	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.21	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
80	20230718	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	26410	12	0.23	2180	2205	2180	2865	1545	2205	2200.83	0.15	0	0	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
81	20230718	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	26410	12	0.23	2180	2205	2180	2865	1545	2205	2200.83	0.15	0	0	2248	2226	2203	2181	2158	2237	2192	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
82	20230717	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	11458070	5201	24.53	2180	2225	2180	2860	1540	2200	2203.05	0.15	0	4971	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.23	1.17	12	0.06	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
83	20230717	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	11458070	5201	24.53	2180	2225	2180	2860	1540	2200	2203.05	0.15	0	4971	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.23	1.17	12	0.06	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
84	20230717	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	11458070	5201	24.53	2180	2225	2180	2860	1540	2200	2203.05	0.15	0	4971	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.23	1.17	12	0.06	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
85	20230717	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	200085	91	0.43	2180	2225	2180	2860	1540	2200	2198.74	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
86	20230717	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	39825	18	0.08	2180	2225	2180	2860	1540	2200	2212.50	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
87	20230717	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	39825	18	0.08	2180	2225	2180	2860	1540	2200	2212.50	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
88	20230717	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	26610	12	0.06	2180	2225	2180	2860	1540	2200	2217.50	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	178	101.14	1.18	12	0.00	22.00	1884.00	2240	20230703	-0.67	1970	20221201	12.94	2240	-0.67	20230703	1980	12.37	20230102	2240	-0.67	20230703	1970	12.94	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
89	20230717	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	26610	12	0.06	2180	2225	2180	2860	1540	2200	2217.50	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	178	101.14	1.18	12	0.00	22.00	1884.00	2240	20230703	-0.67	1970	20221201	12.94	2240	-0.67	20230703	1980	12.37	20230102	2240	-0.67	20230703	1970	12.94	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
90	20230714	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	46631500	21200	116.92	2180	2200	2180	2860	1540	2200	2199.60	0.15	0	-2235	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.26	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
91	20230714	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	46631500	21200	116.92	2180	2200	2180	2860	1540	2200	2199.60	0.15	0	-2235	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.26	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
92	20230714	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	32771500	14900	82.18	2180	2200	2180	2860	1540	2200	2199.43	0.15	0	-4	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.19	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
93	20230714	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	70260	32	0.18	2180	2200	2180	2860	1540	2200	2195.62	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
94	20230714	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	70260	32	0.18	2180	2200	2180	2860	1540	2200	2195.62	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
95	20230714	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	70260	32	0.18	2180	2200	2180	2860	1540	2200	2195.62	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
96	20230714	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	70260	32	0.18	2180	2200	2180	2860	1540	2200	2195.62	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
97	20230714	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26360	12	0.07	2180	2200	2180	2860	1540	2200	2196.67	0.15	0	0	2213	2206	2193	2186	2173	2210	2190	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11812	N	N	N	N
98	20230713	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	39761945	18132	87.90	2180	2200	2180	2845	1535	2190	2192.92	0.15	0	14768	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.23	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
99	20230713	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	39761945	18132	87.90	2180	2200	2180	2845	1535	2190	2192.92	0.15	0	14768	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.23	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
100	20230713	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	39761945	18132	87.90	2180	2200	2180	2845	1535	2190	2192.92	0.15	0	14768	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.23	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
101	20230713	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	18871470	8632	41.84	2180	2200	2180	2845	1535	2190	2186.22	0.15	0	6562	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	175	99.55	1.16	12	0.11	22.00	1884.00	2240	20230703	-2.23	1970	20221201	11.17	2240	-2.23	20230703	1980	10.61	20230102	2240	-2.23	20230703	1970	11.17	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
102	20230713	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	18860520	8627	41.82	2180	2200	2180	2845	1535	2190	2186.22	0.15	0	6562	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	175	99.55	1.16	12	0.11	22.00	1884.00	2240	20230703	-2.23	1970	20221201	11.17	2240	-2.23	20230703	1980	10.61	20230102	2240	-2.23	20230703	1970	11.17	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
103	20230713	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	14649075	6704	32.50	2180	2200	2180	2845	1535	2190	2185.12	0.15	0	6562	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.08	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
104	20230713	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	14638100	6699	32.47	2180	2200	2180	2845	1535	2190	2185.12	0.15	0	6562	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.08	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
105	20230713	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	26360	12	0.06	2180	2200	2180	2845	1535	2190	2196.67	0.15	0	0	2210	2200	2190	2180	2170	2200	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11850	N	N	N	N
106	20230712	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	45193615	20629	101.74	2190	2200	2180	2850	1540	2195	2190.78	0.15	0	4307	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	175	99.55	1.16	12	0.26	22.00	1884.00	2240	20230703	-2.23	1970	20221201	11.17	2240	-2.23	20230703	1980	10.61	20230102	2240	-2.23	20230703	1970	11.17	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
107	20230712	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	44841270	20468	100.94	2190	2200	2180	2850	1540	2195	2190.80	0.15	0	4273	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.26	22.00	1884.00	2240	20230703	-2.46	1970	20221201	10.91	2240	-2.46	20230703	1980	10.35	20230102	2240	-2.46	20230703	1970	10.91	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
108	20230712	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	41107295	18761	92.52	2190	2200	2180	2850	1540	2195	2191.10	0.15	0	3612	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.23	22.00	1884.00	2240	20230703	-2.46	1970	20221201	10.91	2240	-2.46	20230703	1980	10.35	20230102	2240	-2.46	20230703	1970	10.91	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
109	20230712	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	37398725	17065	84.16	2190	2200	2180	2850	1540	2195	2191.55	0.15	0	2766	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.21	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
110	20230712	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	34645570	15806	77.95	2190	2200	2180	2850	1540	2195	2191.93	0.15	0	2164	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.20	22.00	1884.00	2240	20230703	-2.46	1970	20221201	10.91	2240	-2.46	20230703	1980	10.35	20230102	2240	-2.46	20230703	1970	10.91	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
111	20230712	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	32513010	14830	73.14	2190	2200	2180	2850	1540	2195	2192.38	0.15	0	1509	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.19	22.00	1884.00	2240	20230703	-2.46	1970	20221201	10.91	2240	-2.46	20230703	1980	10.35	20230102	2240	-2.46	20230703	1970	10.91	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
112	20230712	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5185510	2363	11.65	2190	2200	2180	2850	1540	2195	2194.46	0.15	0	-37	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.03	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
113	20230712	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	356215	163	0.80	2190	2200	2180	2850	1540	2195	2185.37	0.15	0	-6	2218	2206	2198	2186	2178	2212	2192	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11885	N	N	N	N
114	20230711	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	44591155	20277	405.86	2190	2210	2190	2860	1540	2200	2199.10	0.15	0	1404	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.25	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
115	20230711	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	44424235	20201	404.34	2190	2210	2190	2860	1540	2200	2199.11	0.15	0	1404	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.25	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
116	20230711	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	14991980	6822	136.55	2190	2210	2190	2860	1540	2200	2197.59	0.15	0	1438	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.09	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
117	20230711	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	14034585	6386	127.82	2190	2210	2190	2860	1540	2200	2197.71	0.15	0	1391	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.08	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
118	20230711	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8792625	3998	80.02	2190	2210	2190	2860	1540	2200	2199.26	0.15	0	-609	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.05	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
119	20230711	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4165005	1894	37.91	2190	2210	2190	2860	1540	2200	2199.05	0.15	0	-537	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.02	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
120	20230711	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	782435	356	7.13	2190	2210	2190	2860	1540	2200	2197.85	0.15	0	-234	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.00	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
121	20230711	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	28670	13	0.26	2190	2210	2190	2860	1540	2200	2205.38	0.15	0	-1	2220	2210	2200	2190	2180	2215	2195	8	660	100	1620	5	1	8004000	177	100.45	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
122	20230710	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10987600	4996	55.88	2190	2210	2190	2865	1545	2205	2199.28	0.15	0	-197	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.06	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
123	20230710	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	10934820	4972	55.61	2190	2210	2190	2865	1545	2205	2199.28	0.15	0	-193	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	99.77	1.17	12	0.06	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
124	20230710	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10389615	4724	52.84	2190	2210	2190	2865	1545	2205	2199.33	0.15	0	-161	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.06	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
125	20230710	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7721820	3509	39.25	2190	2210	2190	2865	1545	2205	2200.58	0.15	0	-130	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.04	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
126	20230710	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	7594385	3451	38.60	2190	2210	2190	2865	1545	2205	2200.63	0.15	0	-98	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	99.77	1.17	12	0.04	22.00	1884.00	2240	20230703	-2.01	1970	20221201	11.42	2240	-2.01	20230703	1980	10.86	20230102	2240	-2.01	20230703	1970	11.42	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
127	20230710	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7480145	3399	38.02	2190	2210	2190	2865	1545	2205	2200.69	0.15	0	-66	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.04	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
128	20230710	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1634250	743	8.31	2190	2210	2190	2865	1545	2205	2199.53	0.15	0	-34	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.01	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
129	20230710	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	28670	13	0.15	2190	2210	2190	2865	1545	2205	2205.38	0.15	0	-1	2215	2210	2200	2195	2185	2212	2197	8	660	100	1630	5	1	8004000	177	100.45	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11900	N	N	N	N
130	20230707	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	19668590	8941	65.32	2190	2205	2190	2865	1545	2205	2199.82	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.11	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
131	20230707	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	19668590	8941	65.32	2190	2205	2190	2865	1545	2205	2199.82	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.11	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
132	20230707	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	15952120	7248	52.96	2190	2205	2190	2865	1545	2205	2200.90	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.09	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
133	20230707	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11605970	5268	38.49	2190	2205	2190	2865	1545	2205	2203.11	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.00	1.17	12	0.07	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
134	20230707	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	9417985	4272	31.21	2190	2205	2190	2865	1545	2205	2204.58	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.05	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
135	20230707	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	9417985	4272	31.21	2190	2205	2190	2865	1545	2205	2204.58	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.05	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
136	20230707	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	9369485	4250	31.05	2190	2205	2190	2865	1545	2205	2204.58	0.15	0	3997	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.05	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
137	20230707	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	197520	90	0.66	2190	2205	2190	2865	1545	2205	2194.67	0.15	0	0	2228	2216	2203	2191	2178	2222	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.00	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11903	N	N	N	N
138	20230706	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	30165490	13687	54.34	2195	2215	2190	2870	1550	2210	2203.95	0.15	0	-36	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.17	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
139	20230706	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	29061040	13185	52.34	2195	2215	2190	2870	1550	2210	2204.10	0.15	0	-36	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.16	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
140	20230706	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	28423795	12896	51.20	2195	2215	2190	2870	1550	2210	2204.08	0.15	0	-36	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.16	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
141	20230706	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	25596595	11611	46.10	2195	2215	2190	2870	1550	2210	2204.51	0.15	0	0	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.15	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
142	20230706	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	23382960	10607	42.11	2195	2215	2190	2870	1550	2210	2204.48	0.15	0	0	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.13	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
143	20230706	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	14803300	6716	26.66	2195	2215	2190	2870	1550	2210	2204.18	0.15	0	0	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	177	100.68	1.18	12	0.08	22.00	1884.00	2240	20230703	-1.12	1970	20221201	12.44	2240	-1.12	20230703	1980	11.87	20230102	2240	-1.12	20230703	1970	12.44	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
144	20230706	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	14016490	6360	25.25	2195	2215	2190	2870	1550	2210	2203.85	0.15	0	0	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	177	100.68	1.18	12	0.08	22.00	1884.00	2240	20230703	-1.12	1970	20221201	12.44	2240	-1.12	20230703	1980	11.87	20230102	2240	-1.12	20230703	1970	12.44	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
145	20230706	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	3632110	1656	6.57	2195	2205	2190	2870	1550	2210	2193.30	0.15	0	0	2230	2220	2210	2200	2190	2225	2205	8	660	100	1630	5	1	8004000	175	99.55	1.16	12	0.02	22.00	1884.00	2240	20230703	-2.23	1970	20221201	11.17	2240	-2.23	20230703	1980	10.61	20230102	2240	-2.23	20230703	1970	11.17	20221201	0.06	N	430230	100	8 억	11939	N	N	N	N
146	20230705	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	55604100	25189	80.42	2200	2220	2200	2875	1555	2215	2207.48	0.15	0	17329	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	177	100.45	1.17	12	0.31	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
147	20230705	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	53995715	24460	78.09	2200	2220	2200	2875	1555	2215	2207.51	0.15	0	17127	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.31	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
148	20230705	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	43854115	19863	63.42	2200	2220	2200	2875	1555	2215	2207.83	0.15	0	15102	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.25	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
149	20230705	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	34696100	15714	50.17	2200	2220	2200	2875	1555	2215	2207.97	0.15	0	12986	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	176	100.23	1.17	12	0.20	22.00	1884.00	2240	20230703	-1.56	1970	20221201	11.93	2240	-1.56	20230703	1980	11.36	20230102	2240	-1.56	20230703	1970	11.93	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
150	20230705	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	25970855	11765	37.56	2200	2215	2200	2875	1555	2215	2207.47	0.15	0	9815	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	177	100.68	1.18	12	0.15	22.00	1884.00	2240	20230703	-1.12	1970	20221201	12.44	2240	-1.12	20230703	1980	11.87	20230102	2240	-1.12	20230703	1970	12.44	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
151	20230705	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	16831435	7626	24.35	2200	2215	2200	2875	1555	2215	2207.11	0.15	0	5972	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	177	100.45	1.17	12	0.10	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
152	20230705	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6582905	2985	9.53	2200	2215	2200	2875	1555	2215	2205.33	0.15	0	2307	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	177	100.45	1.17	12	0.04	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
153	20230705	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	26550	12	0.04	2200	2215	2200	2875	1555	2215	2212.50	0.15	0	0	2231	2222	2211	2202	2191	2217	2197	8	660	100	1630	5	1	8004000	177	100.68	1.18	12	0.00	22.00	1884.00	2240	20230703	-1.12	1970	20221201	12.44	2240	-1.12	20230703	1980	11.87	20230102	2240	-1.12	20230703	1970	12.44	20221201	0.06	N	430230	100	8 억	11968	N	N	N	N
154	20230704	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	69361380	31322	163.75	2220	2220	2200	2885	1555	2220	2214.46	0.15	0	5880	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	177	100.68	1.18	12	0.39	22.00	1884.00	2240	20230703	-1.12	1970	20221201	12.44	2240	-1.12	20230703	1980	11.87	20230102	2240	-1.12	20230703	1970	12.44	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
155	20230704	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	35303395	15977	83.53	2220	2220	2200	2885	1555	2220	2209.64	0.15	0	5664	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	177	100.45	1.17	12	0.20	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
156	20230704	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	23783700	10759	56.25	2220	2220	2200	2885	1555	2220	2210.59	0.15	0	4699	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	177	100.45	1.17	12	0.13	22.00	1884.00	2240	20230703	-1.34	1970	20221201	12.18	2240	-1.34	20230703	1980	11.62	20230102	2240	-1.34	20230703	1970	12.18	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
157	20230704	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	17971845	8129	42.50	2220	2220	2200	2885	1555	2220	2210.83	0.15	0	3590	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	178	100.91	1.18	12	0.10	22.00	1884.00	2240	20230703	-0.89	1970	20221201	12.69	2240	-0.89	20230703	1980	12.12	20230102	2240	-0.89	20230703	1970	12.69	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
158	20230704	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	11737845	5313	27.78	2220	2220	2200	2885	1555	2220	2209.27	0.15	0	2491	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	178	100.91	1.18	12	0.07	22.00	1884.00	2240	20230703	-0.89	1970	20221201	12.69	2240	-0.89	20230703	1980	12.12	20230102	2240	-0.89	20230703	1970	12.69	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
159	20230704	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	6856690	3106	16.24	2220	2220	2200	2885	1555	2220	2207.56	0.15	0	1358	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	177	100.68	1.18	12	0.04	22.00	1884.00	2240	20230703	-1.12	1970	20221201	12.44	2240	-1.12	20230703	1980	11.87	20230102	2240	-1.12	20230703	1970	12.44	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
160	20230704	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	1962460	890	4.65	2220	2220	2200	2885	1555	2220	2205.01	0.15	0	216	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	176	100.00	1.17	12	0.01	22.00	1884.00	2240	20230703	-1.79	1970	20221201	11.68	2240	-1.79	20230703	1980	11.11	20230102	2240	-1.79	20230703	1970	11.68	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
161	20230704	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	111000	50	0.26	2220	2220	2220	2885	1555	2220	2220.00	0.15	0	0	2273	2246	2213	2186	2153	2260	2200	8	665	100	1640	5	1	8004000	178	100.91	1.18	12	0.00	22.00	1884.00	2240	20230703	-0.89	1970	20221201	12.69	2240	-0.89	20230703	1980	12.12	20230102	2240	-0.89	20230703	1970	12.69	20221201	0.06	N	430230	100	8 억	11873	N	N	N	N
162	20230703	160959	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2220	25	2	1.14	42434860	19128	51.90	2215	2240	2180	2850	1540	2195	2218.47	0.15	0	10052	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	178	100.91	1.18	12	0.24	22.00	1884.00	2240	20230703	-0.89	1970	20221201	12.69	2240	-0.89	20230703	1980	12.12	20230102	2240	-0.89	20230703	1970	12.69	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
163	20230703	151010	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2220	25	2	1.14	41744440	18817	51.06	2215	2240	2180	2850	1540	2195	2218.44	0.15	0	9743	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	178	100.91	1.18	12	0.24	22.00	1884.00	2240	20230703	-0.89	1970	20221201	12.69	2240	-0.89	20230703	1980	12.12	20230102	2240	-0.89	20230703	1970	12.69	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
164	20230703	141010	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2225	30	2	1.37	34758025	15671	42.52	2215	2240	2180	2850	1540	2195	2217.98	0.15	0	7163	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	178	101.14	1.18	12	0.20	22.00	1884.00	2240	20230703	-0.67	1970	20221201	12.94	2240	-0.67	20230703	1980	12.37	20230102	2240	-0.67	20230703	1970	12.94	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
165	20230703	131002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	20	2	0.91	14188370	6414	17.40	2215	2220	2180	2850	1540	2195	2212.09	0.15	0	6184	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	177	100.68	1.18	12	0.08	22.00	1884.00	2230	20230627	-0.67	1970	20221201	12.44	2230	-0.67	20230627	1980	11.87	20230102	2230	-0.67	20230627	1970	12.44	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
166	20230703	121009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	20	2	0.91	10188130	4608	12.50	2215	2220	2180	2850	1540	2195	2210.97	0.15	0	4453	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	177	100.68	1.18	12	0.06	22.00	1884.00	2230	20230627	-0.67	1970	20221201	12.44	2230	-0.67	20230627	1980	11.87	20230102	2230	-0.67	20230627	1970	12.44	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
167	20230703	111003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	25	2	1.14	6110940	2766	7.51	2215	2220	2180	2850	1540	2195	2209.31	0.15	0	2627	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	178	100.91	1.18	12	0.03	22.00	1884.00	2230	20230627	-0.45	1970	20221201	12.69	2230	-0.45	20230627	1980	12.12	20230102	2230	-0.45	20230627	1970	12.69	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
168	20230703	100948	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	1851705	841	2.28	2215	2220	2195	2850	1540	2195	2201.79	0.15	0	791	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	176	100.23	1.17	12	0.01	22.00	1884.00	2230	20230627	-1.12	1970	20221201	11.93	2230	-1.12	20230627	1980	11.36	20230102	2230	-1.12	20230627	1970	11.93	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N
169	20230703	090959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	25	2	1.14	22175	10	0.03	2215	2220	2215	2850	1540	2195	2217.50	0.15	0	0	2241	2217	2196	2172	2151	2230	2185	8	655	100	1620	5	1	8004000	178	100.91	1.18	12	0.00	22.00	1884.00	2230	20230627	-0.45	1970	20221201	12.69	2230	-0.45	20230627	1980	12.12	20230102	2230	-0.45	20230627	1970	12.69	20221201	0.06	N	430230	100	8 억	11937	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History