KissMeData/019550/price/prices-20230701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	873	-11	5	-1.24	241377584	275428	80.54	886	887	870	1149	619	884	876.34	5.55	0	11371	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1415	-9.39	1.19	12	0.17	-93.00	733.00	1650	20220822	-47.09	801	20230726	8.99	1310	-33.36	20230125	801	8.99	20230726	1650	-47.09	20220822	801	8.99	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
3	20230731	150331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	877	-7	5	-0.79	213908413	243997	71.35	886	887	870	1149	619	884	876.65	5.55	0	11371	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1421	-9.43	1.20	12	0.15	-93.00	733.00	1650	20220822	-46.85	801	20230726	9.49	1310	-33.05	20230125	801	9.49	20230726	1650	-46.85	20220822	801	9.49	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
4	20230731	140331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	878	-6	5	-0.68	180605518	206006	60.24	886	887	870	1149	619	884	876.66	5.55	0	17226	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1423	-9.44	1.20	12	0.13	-93.00	733.00	1650	20220822	-46.79	801	20230726	9.61	1310	-32.98	20230125	801	9.61	20230726	1650	-46.79	20220822	801	9.61	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
5	20230731	130333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	878	-6	5	-0.68	164453100	187590	54.85	886	887	870	1149	619	884	876.62	5.55	0	18386	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1423	-9.44	1.20	12	0.12	-93.00	733.00	1650	20220822	-46.79	801	20230726	9.61	1310	-32.98	20230125	801	9.61	20230726	1650	-46.79	20220822	801	9.61	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
6	20230731	120335	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	880	-4	5	-0.45	117005389	133389	39.00	886	887	870	1149	619	884	877.12	5.55	0	16214	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1426	-9.46	1.20	12	0.08	-93.00	733.00	1650	20220822	-46.67	801	20230726	9.86	1310	-32.82	20230125	801	9.86	20230726	1650	-46.67	20220822	801	9.86	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
7	20230731	110336	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	878	-6	5	-0.68	103991878	118595	34.68	886	887	870	1149	619	884	876.80	5.55	0	8733	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1423	-9.44	1.20	12	0.07	-93.00	733.00	1650	20220822	-46.79	801	20230726	9.61	1310	-32.98	20230125	801	9.61	20230726	1650	-46.79	20220822	801	9.61	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
8	20230731	100336	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	875	-9	5	-1.02	80567096	91915	26.88	886	887	870	1149	619	884	876.46	5.55	0	1687	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1418	-9.41	1.19	12	0.06	-93.00	733.00	1650	20220822	-46.97	801	20230726	9.24	1310	-33.21	20230125	801	9.24	20230726	1650	-46.97	20220822	801	9.24	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
9	20230731	090332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	886	2	2	0.23	1714182	1937	0.57	886	886	886	1149	619	884	886.00	5.55	0	-9316	912	897	869	854	826	905	862	835	265	500	610	1	1	162066575	1436	-9.53	1.21	12	0.00	-93.00	733.00	1650	20220822	-46.30	801	20230726	10.61	1310	-32.37	20230125	801	10.61	20230726	1650	-46.30	20220822	801	10.61	20230726	2.54	N	019550	500	835 억	8991562	N	N	0	N	N
10	20230728	160333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	884	33	2	3.88	294403584	338765	42.33	841	884	841	1106	596	851	869.05	5.52	0	47096	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1433	-9.51	1.21	12	0.21	-93.00	733.00	1650	20220822	-46.42	801	20230726	10.36	1310	-32.52	20230125	801	10.36	20230726	1650	-46.42	20220822	801	10.36	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
11	20230728	150332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	879	28	2	3.29	274314002	315982	39.49	841	884	841	1106	596	851	868.13	5.52	0	35506	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1425	-9.45	1.20	12	0.19	-93.00	733.00	1650	20220822	-46.73	801	20230726	9.74	1310	-32.90	20230125	801	9.74	20230726	1650	-46.73	20220822	801	9.74	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
12	20230728	140332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	881	30	2	3.53	249193860	287496	35.93	841	884	841	1106	596	851	866.77	5.52	0	29142	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1428	-9.47	1.20	12	0.18	-93.00	733.00	1650	20220822	-46.61	801	20230726	9.99	1310	-32.75	20230125	801	9.99	20230726	1650	-46.61	20220822	801	9.99	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
13	20230728	130333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	880	29	2	3.41	218764242	252960	31.61	841	884	841	1106	596	851	864.82	5.52	0	15560	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1426	-9.46	1.20	12	0.16	-93.00	733.00	1650	20220822	-46.67	801	20230726	9.86	1310	-32.82	20230125	801	9.86	20230726	1650	-46.67	20220822	801	9.86	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
14	20230728	120329	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	878	27	2	3.17	188986229	219034	27.37	841	884	841	1106	596	851	862.82	5.52	0	16628	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1423	-9.44	1.20	12	0.14	-93.00	733.00	1650	20220822	-46.79	801	20230726	9.61	1310	-32.98	20230125	801	9.61	20230726	1650	-46.79	20220822	801	9.61	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
15	20230728	110333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	872	21	2	2.47	130951341	152894	19.11	841	880	841	1106	596	851	856.48	5.52	0	11596	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1413	-9.38	1.19	12	0.09	-93.00	733.00	1650	20220822	-47.15	801	20230726	8.86	1310	-33.44	20230125	801	8.86	20230726	1650	-47.15	20220822	801	8.86	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
16	20230728	100331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	853	2	2	0.24	68762046	81057	10.13	841	854	841	1106	596	851	848.32	5.52	0	4180	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1382	-9.17	1.16	12	0.05	-93.00	733.00	1650	20220822	-48.30	801	20230726	6.49	1310	-34.89	20230125	801	6.49	20230726	1650	-48.30	20220822	801	6.49	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
17	20230728	090333	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	848	-3	5	-0.35	13388159	15895	1.99	841	851	841	1106	596	851	842.29	5.52	0	2536	883	867	836	820	789	875	828	835	255	500	590	1	1	162066575	1374	-9.12	1.16	12	0.01	-93.00	733.00	1650	20220822	-48.61	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1650	-48.61	20220822	801	5.87	20230726	2.53	N	019550	500	835 억	8944378	N	N	0	N	N
18	20230727	160332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	851	41	2	5.06	655526700	787478	47.90	805	852	805	1053	567	810	832.40	5.29	100739	368293	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1379	-9.15	1.16	12	0.49	-93.00	733.00	1650	20220822	-48.42	801	20230726	6.24	1310	-35.04	20230125	801	6.24	20230726	1650	-48.42	20220822	801	6.24	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
19	20230727	150330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	847	37	2	4.57	624789091	751276	45.69	805	852	805	1053	567	810	831.64	5.29	100739	360717	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1373	-9.11	1.16	12	0.46	-93.00	733.00	1650	20220822	-48.67	801	20230726	5.74	1310	-35.34	20230125	801	5.74	20230726	1650	-48.67	20220822	801	5.74	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
20	20230727	140328	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	848	38	2	4.69	552125251	665648	40.49	805	851	805	1053	567	810	829.46	5.29	100739	316069	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1374	-9.12	1.16	12	0.41	-93.00	733.00	1650	20220822	-48.61	801	20230726	5.87	1310	-35.27	20230125	801	5.87	20230726	1650	-48.61	20220822	801	5.87	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
21	20230727	130330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	841	31	2	3.83	475253519	574642	34.95	805	847	805	1053	567	810	827.04	5.29	100739	277881	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1363	-9.04	1.15	12	0.35	-93.00	733.00	1650	20220822	-49.03	801	20230726	4.99	1310	-35.80	20230125	801	4.99	20230726	1650	-49.03	20220822	801	4.99	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
22	20230727	120332	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	836	26	2	3.21	425968607	515557	31.36	805	847	805	1053	567	810	826.23	5.29	100739	259750	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1355	-8.99	1.14	12	0.32	-93.00	733.00	1650	20220822	-49.33	801	20230726	4.37	1310	-36.18	20230125	801	4.37	20230726	1650	-49.33	20220822	801	4.37	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
23	20230727	110330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	842	32	2	3.95	375080472	455010	27.67	805	847	805	1053	567	810	824.33	5.29	100739	245118	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1365	-9.05	1.15	12	0.28	-93.00	733.00	1650	20220822	-48.97	801	20230726	5.12	1310	-35.73	20230125	801	5.12	20230726	1650	-48.97	20220822	801	5.12	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
24	20230727	100331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	838	28	2	3.46	296732690	361928	22.01	805	840	805	1053	567	810	819.87	5.29	100739	182704	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1358	-9.01	1.14	12	0.22	-93.00	733.00	1650	20220822	-49.21	801	20230726	4.62	1310	-36.03	20230125	801	4.62	20230726	1650	-49.21	20220822	801	4.62	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
25	20230727	090330	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	818	8	2	0.99	125801336	155311	9.45	805	825	805	1053	567	810	810.00	5.29	100739	37644	922	865	833	776	744	850	761	835	243	500	560	1	1	162066575	1326	-8.80	1.12	12	0.10	-93.00	733.00	1650	20220822	-50.42	801	20230726	2.12	1310	-37.56	20230125	801	2.12	20230726	1650	-50.42	20220822	801	2.12	20230726	2.56	N	019550	500	835 억	8575520	N	N	0	N	N
26	20230726	160328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	810	-74	5	-8.37	1353018779	1634152	153.99	872	890	801	1149	619	884	827.99	5.23	0	106746	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1313	-8.71	1.11	12	1.01	-93.00	733.00	1650	20220822	-50.91	801	20230726	1.12	1310	-38.17	20230125	801	1.12	20230726	1650	-50.91	20220822	801	1.12	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
27	20230726	150331	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	810	-74	5	-8.37	1258141889	1516612	142.91	872	890	801	1149	619	884	829.57	5.23	0	66716	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1313	-8.71	1.11	12	0.94	-93.00	733.00	1650	20220822	-50.91	801	20230726	1.12	1310	-38.17	20230125	801	1.12	20230726	1650	-50.91	20220822	801	1.12	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
28	20230726	140331	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	805	-79	5	-8.94	1112920653	1337245	126.01	872	890	801	1149	619	884	832.25	5.23	0	14885	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1305	-8.66	1.10	12	0.83	-93.00	733.00	1650	20220822	-51.21	801	20230726	0.50	1310	-38.55	20230125	801	0.50	20230726	1650	-51.21	20220822	801	0.50	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
29	20230726	130328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	814	-70	5	-7.92	972942581	1163734	109.66	872	890	809	1149	619	884	836.05	5.23	0	10644	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1319	-8.75	1.11	12	0.72	-93.00	733.00	1650	20220822	-50.67	809	20230726	0.62	1310	-37.86	20230125	809	0.62	20230726	1650	-50.67	20220822	809	0.62	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
30	20230726	120330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	823	-61	5	-6.90	841248097	1001973	94.42	872	890	815	1149	619	884	839.59	5.23	0	36123	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1334	-8.85	1.12	12	0.62	-93.00	733.00	1650	20220822	-50.12	815	20230726	0.98	1310	-37.18	20230125	815	0.98	20230726	1650	-50.12	20220822	815	0.98	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
31	20230726	110328	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	828	-56	5	-6.33	765923213	910454	85.79	872	890	815	1149	619	884	841.25	5.23	0	34067	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1342	-8.90	1.13	12	0.56	-93.00	733.00	1650	20220822	-49.82	815	20230726	1.60	1310	-36.79	20230125	815	1.60	20230726	1650	-49.82	20220822	815	1.60	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
32	20230726	100330	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	834	-50	5	-5.66	480290320	564843	53.23	872	890	832	1149	619	884	850.31	5.23	0	27256	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1352	-8.97	1.14	12	0.35	-93.00	733.00	1650	20220822	-49.45	832	20230726	0.24	1310	-36.34	20230125	832	0.24	20230726	1650	-49.45	20220822	832	0.24	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
33	20230726	090326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	885	1	2	0.11	31533724	35950	3.39	872	890	872	1149	619	884	877.16	5.23	0	6177	941	912	896	867	851	904	859	835	265	500	610	1	1	162066575	1434	-9.52	1.21	12	0.02	-93.00	733.00	1650	20220822	-46.36	872	20230726	1.49	1310	-32.44	20230125	872	1.49	20230726	1650	-46.36	20220822	872	1.49	20230726	2.54	N	019550	500	835 억	8474781	N	N	0	N	N
34	20230725	160326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	884	-45	5	-4.84	932761525	1044982	134.12	907	925	880	1207	651	929	892.74	5.22	0	18108	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1433	-9.51	1.21	12	0.64	-93.00	733.00	1650	20220822	-46.42	880	20230725	0.45	1310	-32.52	20230125	880	0.45	20230725	1650	-46.42	20220822	880	0.45	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
35	20230725	150325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	889	-40	5	-4.31	869037928	973005	124.88	907	925	880	1207	651	929	893.15	5.22	0	25907	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1441	-9.56	1.21	12	0.60	-93.00	733.00	1650	20220822	-46.12	880	20230725	1.02	1310	-32.14	20230125	880	1.02	20230725	1650	-46.12	20220822	880	1.02	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
36	20230725	140325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	886	-43	5	-4.63	763446701	853697	109.57	907	925	880	1207	651	929	894.28	5.22	0	26002	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1436	-9.53	1.21	12	0.53	-93.00	733.00	1650	20220822	-46.30	880	20230725	0.68	1310	-32.37	20230125	880	0.68	20230725	1650	-46.30	20220822	880	0.68	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
37	20230725	130327	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	891	-38	5	-4.09	704010962	786761	100.98	907	925	880	1207	651	929	894.82	5.22	0	36443	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1444	-9.58	1.22	12	0.49	-93.00	733.00	1650	20220822	-46.00	880	20230725	1.25	1310	-31.98	20230125	880	1.25	20230725	1650	-46.00	20220822	880	1.25	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
38	20230725	120327	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	894	-35	5	-3.77	648752761	724701	93.01	907	925	880	1207	651	929	895.20	5.22	0	36443	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1449	-9.61	1.22	12	0.45	-93.00	733.00	1650	20220822	-45.82	880	20230725	1.59	1310	-31.76	20230125	880	1.59	20230725	1650	-45.82	20220822	880	1.59	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
39	20230725	110325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	892	-37	5	-3.98	605809103	676572	86.83	907	925	880	1207	651	929	895.41	5.22	0	36443	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1446	-9.59	1.22	12	0.42	-93.00	733.00	1650	20220822	-45.94	880	20230725	1.36	1310	-31.91	20230125	880	1.36	20230725	1650	-45.94	20220822	880	1.36	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
40	20230725	100326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	885	-44	5	-4.74	487503018	543961	69.81	907	925	880	1207	651	929	896.21	5.22	0	42924	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1434	-9.52	1.21	12	0.34	-93.00	733.00	1650	20220822	-46.36	880	20230725	0.57	1310	-32.44	20230125	880	0.57	20230725	1650	-46.36	20220822	880	0.57	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
41	20230725	090325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	920	-9	5	-0.97	48965381	53834	6.91	907	925	907	1207	651	929	909.56	5.22	0	14724	984	956	940	912	896	948	904	835	278	500	650	1	1	162066575	1491	-9.89	1.26	12	0.03	-93.00	733.00	1650	20220822	-44.24	907	20230725	1.43	1310	-29.77	20230125	907	1.43	20230725	1650	-44.24	20220822	907	1.43	20230725	2.53	N	019550	500	835 억	8456673	N	N	0	N	N
42	20230724	160325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	929	-44	5	-4.52	727626990	772847	211.76	968	968	924	1264	682	973	941.52	5.28	0	-97443	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1506	-9.99	1.27	12	0.48	-93.00	733.00	1650	20220822	-43.70	924	20230724	0.54	1310	-29.08	20230125	924	0.54	20230724	1650	-43.70	20220822	924	0.54	20230724	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
43	20230724	150324	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	930	-43	5	-4.42	678720378	720111	197.31	968	968	927	1264	682	973	942.52	5.28	0	-97511	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1507	-10.00	1.27	12	0.44	-93.00	733.00	1650	20220822	-43.64	927	20230724	0.32	1310	-29.01	20230125	927	0.32	20230724	1650	-43.64	20220822	927	0.32	20230724	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
44	20230724	140323	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	932	-41	5	-4.21	627564502	665063	182.23	968	968	930	1264	682	973	943.62	5.28	0	-97636	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1510	-10.02	1.27	12	0.41	-93.00	733.00	1650	20220822	-43.52	930	20230724	0.22	1310	-28.85	20230125	930	0.22	20230724	1650	-43.52	20220822	930	0.22	20230724	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
45	20230724	130324	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	936	-37	5	-3.80	563319931	596160	163.35	968	968	932	1264	682	973	944.91	5.28	0	-77926	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1517	-10.06	1.28	12	0.37	-93.00	733.00	1650	20220822	-43.27	932	20230724	0.43	1310	-28.55	20230125	932	0.43	20230724	1650	-43.27	20220822	932	0.43	20230724	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
46	20230724	120323	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	940	-33	5	-3.39	529536353	560019	153.45	968	968	932	1264	682	973	945.57	5.28	0	-65525	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1523	-10.11	1.28	12	0.35	-93.00	733.00	1650	20220822	-43.03	932	20230724	0.86	1310	-28.24	20230125	932	0.86	20230724	1650	-43.03	20220822	932	0.86	20230724	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
47	20230724	110326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	945	-28	5	-2.88	350405365	369089	101.13	968	968	938	1264	682	973	949.38	5.28	0	-55281	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1532	-10.16	1.29	12	0.23	-93.00	733.00	1650	20220822	-42.73	938	20230724	0.75	1310	-27.86	20230125	938	0.75	20230724	1650	-42.73	20220822	938	0.75	20230724	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
48	20230724	100322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	948	-25	5	-2.57	196563651	206287	56.52	968	968	948	1264	682	973	952.86	5.28	0	-56879	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1536	-10.19	1.29	12	0.13	-93.00	733.00	1650	20220822	-42.55	944	20230719	0.42	1310	-27.63	20230125	944	0.42	20230719	1650	-42.55	20220822	944	0.42	20230719	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
49	20230724	090323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	967	-6	5	-0.62	1961012	2026	0.56	968	968	967	1264	682	973	967.92	5.28	0	0	984	978	971	965	958	975	962	835	291	500	680	1	1	162066575	1567	-10.40	1.32	12	0.00	-93.00	733.00	1650	20220822	-41.39	944	20230719	2.44	1310	-26.18	20230125	944	2.44	20230719	1650	-41.39	20220822	944	2.44	20230719	2.53	N	019550	500	835 억	8555772	N	N	0	N	N
50	20230721	160321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	973	-5	5	-0.51	352384841	363797	73.58	977	977	964	1271	685	978	968.63	5.27	0	19022	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1577	-10.46	1.33	12	0.22	-93.00	733.00	1650	20220822	-41.03	944	20230719	3.07	1310	-25.73	20230125	944	3.07	20230719	1650	-41.03	20220822	944	3.07	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
51	20230721	150324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	970	-8	5	-0.82	329674643	340401	68.85	977	977	964	1271	685	978	968.49	5.27	0	19217	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1572	-10.43	1.32	12	0.21	-93.00	733.00	1650	20220822	-41.21	944	20230719	2.75	1310	-25.95	20230125	944	2.75	20230719	1650	-41.21	20220822	944	2.75	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
52	20230721	140322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	971	-7	5	-0.72	267301136	276011	55.83	977	977	964	1271	685	978	968.44	5.27	0	22965	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1574	-10.44	1.32	12	0.17	-93.00	733.00	1650	20220822	-41.15	944	20230719	2.86	1310	-25.88	20230125	944	2.86	20230719	1650	-41.15	20220822	944	2.86	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
53	20230721	130322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	973	-5	5	-0.51	247935481	256050	51.79	977	977	964	1271	685	978	968.31	5.27	0	23438	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1577	-10.46	1.33	12	0.16	-93.00	733.00	1650	20220822	-41.03	944	20230719	3.07	1310	-25.73	20230125	944	3.07	20230719	1650	-41.03	20220822	944	3.07	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
54	20230721	120326	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	975	-3	5	-0.31	236900288	244675	49.49	977	977	964	1271	685	978	968.22	5.27	0	21077	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1580	-10.48	1.33	12	0.15	-93.00	733.00	1650	20220822	-40.91	944	20230719	3.28	1310	-25.57	20230125	944	3.28	20230719	1650	-40.91	20220822	944	3.28	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
55	20230721	110324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	970	-8	5	-0.82	166181379	171790	34.75	977	977	964	1271	685	978	967.35	5.27	0	709	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1572	-10.43	1.32	12	0.11	-93.00	733.00	1650	20220822	-41.21	944	20230719	2.75	1310	-25.95	20230125	944	2.75	20230719	1650	-41.21	20220822	944	2.75	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
56	20230721	100324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	971	-7	5	-0.72	112550161	116313	23.53	977	977	964	1271	685	978	967.65	5.27	0	-1309	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1574	-10.44	1.32	12	0.07	-93.00	733.00	1650	20220822	-41.15	944	20230719	2.86	1310	-25.88	20230125	944	2.86	20230719	1650	-41.15	20220822	944	2.86	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
57	20230721	090325	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	969	-9	5	-0.92	9117948	9365	1.89	977	977	969	1271	685	978	973.62	5.27	0	-2975	994	985	970	961	946	990	966	835	293	500	680	1	1	162066575	1570	-10.42	1.32	12	0.01	-93.00	733.00	1650	20220822	-41.27	944	20230719	2.65	1310	-26.03	20230125	944	2.65	20230719	1650	-41.27	20220822	944	2.65	20230719	2.58	N	019550	500	835 억	8537298	N	N	0	N	N
58	20230720	160322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	978	4	2	0.41	471275455	486808	64.31	973	979	955	1266	682	974	968.09	5.21	0	91776	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1585	-10.52	1.33	12	0.30	-93.00	733.00	1650	20220822	-40.73	944	20230719	3.60	1310	-25.34	20230125	944	3.60	20230719	1650	-40.73	20220822	944	3.60	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
59	20230720	150321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	967	-7	5	-0.72	396223721	409846	54.15	973	979	955	1266	682	974	966.76	5.21	0	83448	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1567	-10.40	1.32	12	0.25	-93.00	733.00	1650	20220822	-41.39	944	20230719	2.44	1310	-26.18	20230125	944	2.44	20230719	1650	-41.39	20220822	944	2.44	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
60	20230720	140321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	966	-8	5	-0.82	356751133	368908	48.74	973	979	955	1266	682	974	967.05	5.21	0	87526	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1566	-10.39	1.32	12	0.23	-93.00	733.00	1650	20220822	-41.45	944	20230719	2.33	1310	-26.26	20230125	944	2.33	20230719	1650	-41.45	20220822	944	2.33	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
61	20230720	130321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	963	-11	5	-1.13	328351342	339484	44.85	973	979	955	1266	682	974	967.21	5.21	0	91786	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1561	-10.35	1.31	12	0.21	-93.00	733.00	1650	20220822	-41.64	944	20230719	2.01	1310	-26.49	20230125	944	2.01	20230719	1650	-41.64	20220822	944	2.01	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
62	20230720	120324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	971	-3	5	-0.31	214870422	221807	29.30	973	979	962	1266	682	974	968.73	5.21	0	82945	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1574	-10.44	1.32	12	0.14	-93.00	733.00	1650	20220822	-41.15	944	20230719	2.86	1310	-25.88	20230125	944	2.86	20230719	1650	-41.15	20220822	944	2.86	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
63	20230720	110323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	974	0	3	0.00	194993752	201311	26.60	973	979	962	1266	682	974	968.62	5.21	0	80659	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1579	-10.47	1.33	12	0.12	-93.00	733.00	1650	20220822	-40.97	944	20230719	3.18	1310	-25.65	20230125	944	3.18	20230719	1650	-40.97	20220822	944	3.18	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
64	20230720	100320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	970	-4	5	-0.41	92761856	95805	12.66	973	979	962	1266	682	974	968.24	5.21	0	25381	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1572	-10.43	1.32	12	0.06	-93.00	733.00	1650	20220822	-41.21	944	20230719	2.75	1310	-25.95	20230125	944	2.75	20230719	1650	-41.21	20220822	944	2.75	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
65	20230720	090319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	972	-2	5	-0.21	9863214	10168	1.34	973	973	966	1266	682	974	970.02	5.21	0	1407	1018	996	970	948	922	983	935	835	292	500	680	1	1	162066575	1575	-10.45	1.33	12	0.01	-93.00	733.00	1650	20220822	-41.09	944	20230719	2.97	1310	-25.80	20230125	944	2.97	20230719	1650	-41.09	20220822	944	2.97	20230719	2.55	N	019550	500	835 억	8445490	N	N	2463	N	N
66	20230719	160326	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	974	-10	5	-1.02	729679501	751412	139.99	987	992	944	1279	689	984	971.08	5.23	0	-28134	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1579	-10.47	1.33	12	0.46	-93.00	733.00	1650	20220822	-40.97	944	20230719	3.18	1310	-25.65	20230125	944	3.18	20230719	1650	-40.97	20220822	944	3.18	20230719	2.57	N	019550	500	835 억	8472421	N	N	2463	N	N
67	20230719	150325	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	965	-19	5	-1.93	642455748	661622	123.26	987	992	944	1279	689	984	971.03	5.23	0	-28790	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1564	-10.38	1.32	12	0.41	-93.00	733.00	1650	20220822	-41.52	944	20230719	2.22	1310	-26.34	20230125	944	2.22	20230719	1650	-41.52	20220822	944	2.22	20230719	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
68	20230719	140326	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	971	-13	5	-1.32	446419729	457264	85.19	987	992	968	1279	689	984	976.28	5.23	0	-34235	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1574	-10.44	1.32	12	0.28	-93.00	733.00	1650	20220822	-41.15	948	20221013	2.43	1310	-25.88	20230125	968	0.31	20230719	1650	-41.15	20220822	948	2.43	20221013	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
69	20230719	130322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	974	-10	5	-1.02	309144508	315829	58.84	987	992	970	1279	689	984	978.84	5.23	0	-15189	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1579	-10.47	1.33	12	0.19	-93.00	733.00	1650	20220822	-40.97	948	20221013	2.74	1310	-25.65	20230125	970	0.41	20230719	1650	-40.97	20220822	948	2.74	20221013	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
70	20230719	120325	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	976	-8	5	-0.81	264062704	269564	50.22	987	992	970	1279	689	984	979.59	5.23	0	-16251	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1582	-10.49	1.33	12	0.17	-93.00	733.00	1650	20220822	-40.85	948	20221013	2.95	1310	-25.50	20230125	970	0.62	20230719	1650	-40.85	20220822	948	2.95	20221013	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
71	20230719	110324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	985	1	2	0.10	211940103	216260	40.29	987	992	970	1279	689	984	980.02	5.23	0	-8725	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1596	-10.59	1.34	12	0.13	-93.00	733.00	1650	20220822	-40.30	948	20221013	3.90	1310	-24.81	20230125	970	1.55	20230719	1650	-40.30	20220822	948	3.90	20221013	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
72	20230719	100323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	980	-4	5	-0.41	122539949	125143	23.31	987	992	970	1279	689	984	979.20	5.23	0	-1343	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1588	-10.54	1.34	12	0.08	-93.00	733.00	1650	20220822	-40.61	948	20221013	3.38	1310	-25.19	20230125	970	1.03	20230719	1650	-40.61	20220822	948	3.38	20221013	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
73	20230719	090324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	986	2	2	0.20	4559286	4621	0.86	987	992	986	1279	689	984	986.64	5.23	0	-2396	1012	998	990	976	968	994	972	835	295	500	680	1	1	162066575	1598	-10.60	1.35	12	0.00	-93.00	733.00	1650	20220822	-40.24	948	20221013	4.01	1310	-24.73	20230125	980	0.61	20230712	1650	-40.24	20220822	948	4.01	20221013	2.57	N	019550	500	835 억	8472421	N	N	449	N	N
74	20230718	160323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	984	-13	5	-1.30	524015304	530026	76.10	995	1004	982	1296	698	997	988.75	5.25	0	-29830	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1595	-10.58	1.34	12	0.33	-93.00	733.00	1650	20220822	-40.36	948	20221013	3.80	1310	-24.89	20230125	980	0.41	20230712	1650	-40.36	20220822	948	3.80	20221013	2.52	N	019550	500	835 억	8502251	N	N	449	N	N
75	20230718	150323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	988	-9	5	-0.90	481732488	487095	69.94	995	1004	982	1296	698	997	988.99	5.25	0	-26846	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1601	-10.62	1.35	12	0.30	-93.00	733.00	1650	20220822	-40.12	948	20221013	4.22	1310	-24.58	20230125	980	0.82	20230712	1650	-40.12	20220822	948	4.22	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
76	20230718	140321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	986	-11	5	-1.10	455044568	460037	66.05	995	1004	982	1296	698	997	989.15	5.25	0	-26051	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1598	-10.60	1.35	12	0.28	-93.00	733.00	1650	20220822	-40.24	948	20221013	4.01	1310	-24.73	20230125	980	0.61	20230712	1650	-40.24	20220822	948	4.01	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
77	20230718	130322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	988	-9	5	-0.90	387662611	391637	56.23	995	1004	983	1296	698	997	989.85	5.25	0	-27184	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1601	-10.62	1.35	12	0.24	-93.00	733.00	1650	20220822	-40.12	948	20221013	4.22	1310	-24.58	20230125	980	0.82	20230712	1650	-40.12	20220822	948	4.22	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
78	20230718	120323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	984	-13	5	-1.30	344154089	347527	49.90	995	1004	984	1296	698	997	990.29	5.25	0	-25387	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1595	-10.58	1.34	12	0.21	-93.00	733.00	1650	20220822	-40.36	948	20221013	3.80	1310	-24.89	20230125	980	0.41	20230712	1650	-40.36	20220822	948	3.80	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
79	20230718	110323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	987	-10	5	-1.00	271525612	273812	39.31	995	1004	985	1296	698	997	991.65	5.25	0	-10221	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1600	-10.61	1.35	12	0.17	-93.00	733.00	1650	20220822	-40.18	948	20221013	4.11	1310	-24.66	20230125	980	0.71	20230712	1650	-40.18	20220822	948	4.11	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
80	20230718	100320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	987	-10	5	-1.00	170686281	171854	24.67	995	1004	986	1296	698	997	993.20	5.25	0	-8390	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1600	-10.61	1.35	12	0.11	-93.00	733.00	1650	20220822	-40.18	948	20221013	4.11	1310	-24.66	20230125	980	0.71	20230712	1650	-40.18	20220822	948	4.11	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
81	20230718	090321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	3	2	0.30	22235448	22304	3.20	995	1004	995	1296	698	997	996.93	5.25	0	8988	1013	1004	995	986	977	1009	991	835	299	500	690	1	1	162066575	1621	-10.75	1.36	12	0.01	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.52	N	019550	500	835 억	8502251	N	N	0	N	N
82	20230717	160322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	997	-8	5	-0.80	684039043	687903	20.29	986	1004	986	1306	704	1005	994.37	5.19	0	96300	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1616	-10.72	1.36	12	0.42	-93.00	733.00	1650	20220822	-39.58	948	20221013	5.17	1310	-23.89	20230125	980	1.73	20230712	1650	-39.58	20220822	948	5.17	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
83	20230717	150321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	995	-10	5	-1.00	615093599	618495	18.24	986	1004	986	1306	704	1005	994.50	5.19	0	85473	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1613	-10.70	1.36	12	0.38	-93.00	733.00	1650	20220822	-39.70	948	20221013	4.96	1310	-24.05	20230125	980	1.53	20230712	1650	-39.70	20220822	948	4.96	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
84	20230717	140321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	998	-7	5	-0.70	530912404	533807	15.75	986	1004	986	1306	704	1005	994.58	5.19	0	87163	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1617	-10.73	1.36	12	0.33	-93.00	733.00	1650	20220822	-39.52	948	20221013	5.27	1310	-23.82	20230125	980	1.84	20230712	1650	-39.52	20220822	948	5.27	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
85	20230717	130319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	995	-10	5	-1.00	506655536	509425	15.03	986	1004	986	1306	704	1005	994.56	5.19	0	80375	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1613	-10.70	1.36	12	0.31	-93.00	733.00	1650	20220822	-39.70	948	20221013	4.96	1310	-24.05	20230125	980	1.53	20230712	1650	-39.70	20220822	948	4.96	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
86	20230717	120323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	997	-8	5	-0.80	489577574	492273	14.52	986	1004	986	1306	704	1005	994.52	5.19	0	81030	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1616	-10.72	1.36	12	0.30	-93.00	733.00	1650	20220822	-39.58	948	20221013	5.17	1310	-23.89	20230125	980	1.73	20230712	1650	-39.58	20220822	948	5.17	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
87	20230717	110320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	995	-10	5	-1.00	441597409	444086	13.10	986	1004	986	1306	704	1005	994.40	5.19	0	75162	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1613	-10.70	1.36	12	0.27	-93.00	733.00	1650	20220822	-39.70	948	20221013	4.96	1310	-24.05	20230125	980	1.53	20230712	1650	-39.70	20220822	948	4.96	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
88	20230717	100320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	999	-6	5	-0.60	356885261	359054	10.59	986	1004	986	1306	704	1005	993.96	5.19	0	66924	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1619	-10.74	1.36	12	0.22	-93.00	733.00	1650	20220822	-39.45	948	20221013	5.38	1310	-23.74	20230125	980	1.94	20230712	1650	-39.45	20220822	948	5.38	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
89	20230717	090319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	999	-6	5	-0.60	154855215	156699	4.62	986	1002	986	1306	704	1005	988.23	5.19	0	33699	1110	1057	1028	975	946	1043	961	835	301	500	700	1	1	162066575	1619	-10.74	1.36	12	0.10	-93.00	733.00	1650	20220822	-39.45	948	20221013	5.38	1310	-23.74	20230125	980	1.94	20230712	1650	-39.45	20220822	948	5.38	20221013	2.49	N	019550	500	835 억	8405951	N	N	0	N	N
90	20230714	160319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1005	7	2	0.70	3519151689	3378164	1471.47	1070	1081	999	1297	699	998	1041.87	5.48	0	-476480	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1629	-10.81	1.37	12	2.08	-93.00	733.00	1650	20220822	-39.09	948	20221013	6.01	1310	-23.28	20230125	980	2.55	20230712	1650	-39.09	20220822	948	6.01	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
91	20230714	150321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	2	2	0.20	3461324550	3320581	1446.39	1070	1081	999	1297	699	998	1042.39	5.48	0	-476473	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1621	-10.75	1.36	12	2.05	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
92	20230714	140322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1008	10	2	1.00	3229388607	3089419	1345.70	1070	1081	1006	1297	699	998	1045.31	5.48	0	-498270	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1634	-10.84	1.38	12	1.91	-93.00	733.00	1650	20220822	-38.91	948	20221013	6.33	1310	-23.05	20230125	980	2.86	20230712	1650	-38.91	20220822	948	6.33	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
93	20230714	130318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1013	15	2	1.50	2971736185	2835580	1235.13	1070	1081	1010	1297	699	998	1048.02	5.48	0	-481658	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1642	-10.89	1.38	12	1.75	-93.00	733.00	1650	20220822	-38.61	948	20221013	6.86	1310	-22.67	20230125	980	3.37	20230712	1650	-38.61	20220822	948	6.86	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
94	20230714	120319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1015	17	2	1.70	2863608026	2728791	1188.62	1070	1081	1010	1297	699	998	1049.41	5.48	0	-442023	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1645	-10.91	1.38	12	1.68	-93.00	733.00	1650	20220822	-38.48	948	20221013	7.07	1310	-22.52	20230125	980	3.57	20230712	1650	-38.48	20220822	948	7.07	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
95	20230714	110320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1015	17	2	1.70	2776753101	2643159	1151.32	1070	1081	1015	1297	699	998	1050.54	5.48	0	-430924	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1645	-10.91	1.38	12	1.63	-93.00	733.00	1650	20220822	-38.48	948	20221013	7.07	1310	-22.52	20230125	980	3.57	20230712	1650	-38.48	20220822	948	7.07	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
96	20230714	100321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1028	30	2	3.01	2552991839	2424135	1055.91	1070	1081	1020	1297	699	998	1053.16	5.48	0	-426047	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1666	-11.05	1.40	12	1.50	-93.00	733.00	1650	20220822	-37.70	948	20221013	8.44	1310	-21.53	20230125	980	4.90	20230712	1650	-37.70	20220822	948	8.44	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
97	20230714	090320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	51	2	5.11	1485992324	1391990	606.33	1070	1081	1045	1297	699	998	1067.53	5.48	0	-272959	1012	1005	999	992	986	1002	989	835	299	500	690	1	1	162066575	1700	-11.28	1.43	12	0.86	-93.00	733.00	1650	20220822	-36.42	948	20221013	10.65	1310	-19.92	20230125	980	7.04	20230712	1650	-36.42	20220822	948	10.65	20221013	2.51	N	019550	500	835 억	8882431	N	N	0	N	N
98	20230713	160319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	998	1	2	0.10	229451484	229407	61.66	1000	1006	993	1296	698	997	1000.19	5.48	0	4939	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1617	-10.73	1.36	12	0.14	-93.00	733.00	1650	20220822	-39.52	948	20221013	5.27	1310	-23.82	20230125	980	1.84	20230712	1650	-39.52	20220822	948	5.27	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
99	20230713	150316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1002	5	2	0.50	197883115	197761	53.15	1000	1006	993	1296	698	997	1000.62	5.48	0	6091	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1624	-10.77	1.37	12	0.12	-93.00	733.00	1650	20220822	-39.27	948	20221013	5.70	1310	-23.51	20230125	980	2.24	20230712	1650	-39.27	20220822	948	5.70	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
100	20230713	140316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1003	6	2	0.60	140616604	140364	37.73	1000	1006	993	1296	698	997	1001.80	5.48	0	8200	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1626	-10.78	1.37	12	0.09	-93.00	733.00	1650	20220822	-39.21	948	20221013	5.80	1310	-23.44	20230125	980	2.35	20230712	1650	-39.21	20220822	948	5.80	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
101	20230713	130318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1004	7	2	0.70	129246322	128996	34.67	1000	1006	993	1296	698	997	1001.94	5.48	0	8200	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1627	-10.80	1.37	12	0.08	-93.00	733.00	1650	20220822	-39.15	948	20221013	5.91	1310	-23.36	20230125	980	2.45	20230712	1650	-39.15	20220822	948	5.91	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
102	20230713	120315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1002	5	2	0.50	110698101	110478	29.69	1000	1006	993	1296	698	997	1001.99	5.48	0	6499	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1624	-10.77	1.37	12	0.07	-93.00	733.00	1650	20220822	-39.27	948	20221013	5.70	1310	-23.51	20230125	980	2.24	20230712	1650	-39.27	20220822	948	5.70	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
103	20230713	110318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1004	7	2	0.70	101038853	100838	27.10	1000	1006	993	1296	698	997	1001.99	5.48	0	7854	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1627	-10.80	1.37	12	0.06	-93.00	733.00	1650	20220822	-39.15	948	20221013	5.91	1310	-23.36	20230125	980	2.45	20230712	1650	-39.15	20220822	948	5.91	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
104	20230713	100318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1004	7	2	0.70	58131152	58040	15.60	1000	1006	993	1296	698	997	1001.57	5.48	0	5806	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1627	-10.80	1.37	12	0.04	-93.00	733.00	1650	20220822	-39.15	948	20221013	5.91	1310	-23.36	20230125	980	2.45	20230712	1650	-39.15	20220822	948	5.91	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
105	20230713	090253	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	3	2	0.30	4450990	4451	1.20	1000	1002	998	1296	698	997	1000.00	5.48	0	196	1032	1014	997	979	962	1006	971	835	299	500	690	1	1	162066575	1621	-10.75	1.36	12	0.00	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8877492	N	N	0	N	N
106	20230712	160315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	997	-7	5	-0.70	366121982	366527	151.38	1015	1015	980	1305	703	1004	998.90	5.46	0	21616	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1616	-10.72	1.36	12	0.23	-93.00	733.00	1650	20220822	-39.58	948	20221013	5.17	1310	-23.89	20230125	980	1.73	20230712	1650	-39.58	20220822	948	5.17	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
107	20230712	150314	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	337959397	338297	139.72	1015	1015	980	1305	703	1004	999.00	5.46	0	21141	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.21	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
108	20230712	140312	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	257765336	257939	106.53	1015	1015	980	1305	703	1004	999.33	5.46	0	-1805	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.16	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
109	20230712	130313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	243704779	243885	100.73	1015	1015	980	1305	703	1004	999.26	5.46	0	-1746	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.15	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
110	20230712	120315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	999	-5	5	-0.50	236557535	236736	97.78	1015	1015	980	1305	703	1004	999.25	5.46	0	-1713	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1619	-10.74	1.36	12	0.15	-93.00	733.00	1650	20220822	-39.45	948	20221013	5.38	1310	-23.74	20230125	980	1.94	20230712	1650	-39.45	20220822	948	5.38	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
111	20230712	110313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	195118107	195230	80.63	1015	1015	980	1305	703	1004	999.43	5.46	0	-1646	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.12	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
112	20230712	100317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	150129127	150196	62.03	1015	1015	980	1305	703	1004	999.55	5.46	0	-9387	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.09	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	980	2.04	20230712	1650	-39.39	20220822	948	5.49	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
113	20230712	090315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1005	1	2	0.10	6647292	6577	2.72	1015	1015	1005	1305	703	1004	1010.69	5.46	0	-1321	1019	1011	1006	998	993	1015	1002	835	301	500	700	1	1	162066575	1629	-10.81	1.37	12	0.00	-93.00	733.00	1650	20220822	-39.09	948	20221013	6.01	1310	-23.28	20230125	985	2.03	20230707	1650	-39.09	20220822	948	6.01	20221013	2.51	N	019550	500	835 억	8853506	N	N	0	N	N
114	20230711	160312	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1004	4	2	0.40	243328966	241818	129.19	1001	1014	1001	1300	700	1000	1006.25	5.42	0	63960	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1627	-10.80	1.37	12	0.15	-93.00	733.00	1650	20220822	-39.15	948	20221013	5.91	1310	-23.36	20230125	985	1.93	20230707	1650	-39.15	20220822	948	5.91	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
115	20230711	150311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1007	7	2	0.70	219191271	217782	116.35	1001	1014	1001	1300	700	1000	1006.47	5.42	0	66064	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1632	-10.83	1.37	12	0.13	-93.00	733.00	1650	20220822	-38.97	948	20221013	6.22	1310	-23.13	20230125	985	2.23	20230707	1650	-38.97	20220822	948	6.22	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
116	20230711	140310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1008	8	2	0.80	200223622	198901	106.26	1001	1014	1001	1300	700	1000	1006.65	5.42	0	64139	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1634	-10.84	1.38	12	0.12	-93.00	733.00	1650	20220822	-38.91	948	20221013	6.33	1310	-23.05	20230125	985	2.34	20230707	1650	-38.91	20220822	948	6.33	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
117	20230711	130308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1005	5	2	0.50	184233305	182988	97.76	1001	1014	1001	1300	700	1000	1006.81	5.42	0	65300	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1629	-10.81	1.37	12	0.11	-93.00	733.00	1650	20220822	-39.09	948	20221013	6.01	1310	-23.28	20230125	985	2.03	20230707	1650	-39.09	20220822	948	6.01	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
118	20230711	120312	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1006	6	2	0.60	160203182	159096	84.99	1001	1014	1001	1300	700	1000	1006.96	5.42	0	67197	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1630	-10.82	1.37	12	0.10	-93.00	733.00	1650	20220822	-39.03	948	20221013	6.12	1310	-23.21	20230125	985	2.13	20230707	1650	-39.03	20220822	948	6.12	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
119	20230711	110314	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1008	8	2	0.80	129959336	129023	68.93	1001	1014	1001	1300	700	1000	1007.26	5.42	0	67514	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1634	-10.84	1.38	12	0.08	-93.00	733.00	1650	20220822	-38.91	948	20221013	6.33	1310	-23.05	20230125	985	2.34	20230707	1650	-38.91	20220822	948	6.33	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
120	20230711	100313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1011	11	2	1.10	118822218	117985	63.03	1001	1014	1001	1300	700	1000	1007.10	5.42	0	69618	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1638	-10.87	1.38	12	0.07	-93.00	733.00	1650	20220822	-38.73	948	20221013	6.65	1310	-22.82	20230125	985	2.64	20230707	1650	-38.73	20220822	948	6.65	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
121	20230711	090311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1005	5	2	0.50	4245237	4229	2.26	1001	1005	1001	1300	700	1000	1003.84	5.42	0	1193	1043	1021	1008	986	973	1015	980	835	300	500	700	1	1	162066575	1629	-10.81	1.37	12	0.00	-93.00	733.00	1650	20220822	-39.09	948	20221013	6.01	1310	-23.28	20230125	985	2.03	20230707	1650	-39.09	20220822	948	6.01	20221013	2.55	N	019550	500	835 억	8789546	N	N	0	N	N
122	20230710	160312	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	180361266	180119	34.75	1002	1030	995	1305	703	1004	1001.35	5.44	0	-25779	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.11	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	985	1.52	20230707	1650	-39.39	20220822	948	5.49	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
123	20230710	150309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	998	-6	5	-0.60	172796791	172541	33.29	1002	1030	995	1305	703	1004	1001.48	5.44	0	-24599	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1617	-10.73	1.36	12	0.11	-93.00	733.00	1650	20220822	-39.52	948	20221013	5.27	1310	-23.82	20230125	985	1.32	20230707	1650	-39.52	20220822	948	5.27	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
124	20230710	140308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1001	-3	5	-0.30	148451832	148151	28.58	1002	1030	995	1305	703	1004	1002.03	5.44	0	-20842	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1622	-10.76	1.37	12	0.09	-93.00	733.00	1650	20220822	-39.33	948	20221013	5.59	1310	-23.59	20230125	985	1.62	20230707	1650	-39.33	20220822	948	5.59	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
125	20230710	130306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	138568497	138266	26.67	1002	1030	995	1305	703	1004	1002.19	5.44	0	-20676	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.09	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	985	1.52	20230707	1650	-39.39	20220822	948	5.49	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
126	20230710	120311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1002	-2	5	-0.20	116699454	116394	22.46	1002	1030	995	1305	703	1004	1002.62	5.44	0	-20328	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1624	-10.77	1.37	12	0.07	-93.00	733.00	1650	20220822	-39.27	948	20221013	5.70	1310	-23.51	20230125	985	1.73	20230707	1650	-39.27	20220822	948	5.70	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
127	20230710	110312	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-4	5	-0.40	108617598	108327	20.90	1002	1030	995	1305	703	1004	1002.68	5.44	0	-19633	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1621	-10.75	1.36	12	0.07	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	985	1.52	20230707	1650	-39.39	20220822	948	5.49	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
128	20230710	100311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1002	-2	5	-0.20	84942478	84665	16.33	1002	1030	995	1305	703	1004	1003.28	5.44	0	-24968	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1624	-10.77	1.37	12	0.05	-93.00	733.00	1650	20220822	-39.27	948	20221013	5.70	1310	-23.51	20230125	985	1.73	20230707	1650	-39.27	20220822	948	5.70	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
129	20230710	090308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1013	9	2	0.90	15608247	15506	2.99	1002	1030	995	1305	703	1004	1006.59	5.44	0	-869	1056	1029	1007	980	958	1043	994	835	301	500	700	1	1	162066575	1642	-10.89	1.38	12	0.01	-93.00	733.00	1650	20220822	-38.61	948	20221013	6.86	1310	-22.67	20230125	985	2.84	20230707	1650	-38.61	20220822	948	6.86	20221013	2.52	N	019550	500	835 억	8815325	N	N	0	N	N
130	20230707	160306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1004	-5	5	-0.50	492656609	490344	64.95	997	1034	985	1311	707	1009	1004.72	5.47	0	-57482	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1627	-10.80	1.37	12	0.30	-93.00	733.00	1650	20220822	-39.15	948	20221013	5.91	1310	-23.36	20230125	985	1.93	20230707	1650	-39.15	20220822	948	5.91	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
131	20230707	150308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1004	-5	5	-0.50	464520174	462245	61.23	997	1034	985	1311	707	1009	1004.92	5.47	0	-56503	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1627	-10.80	1.37	12	0.29	-93.00	733.00	1650	20220822	-39.15	948	20221013	5.91	1310	-23.36	20230125	985	1.93	20230707	1650	-39.15	20220822	948	5.91	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
132	20230707	140313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	996	-13	5	-1.29	271044240	271100	35.91	997	1015	985	1311	707	1009	999.79	5.47	0	-39909	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1614	-10.71	1.36	12	0.17	-93.00	733.00	1650	20220822	-39.64	948	20221013	5.06	1310	-23.97	20230125	985	1.12	20230707	1650	-39.64	20220822	948	5.06	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
133	20230707	130311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	996	-13	5	-1.29	248465969	248449	32.91	997	1015	985	1311	707	1009	1000.07	5.47	0	-35168	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1614	-10.71	1.36	12	0.15	-93.00	733.00	1650	20220822	-39.64	948	20221013	5.06	1310	-23.97	20230125	985	1.12	20230707	1650	-39.64	20220822	948	5.06	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
134	20230707	120311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	999	-10	5	-0.99	205438867	205354	27.20	997	1015	985	1311	707	1009	1000.41	5.47	0	-41946	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1619	-10.74	1.36	12	0.13	-93.00	733.00	1650	20220822	-39.45	948	20221013	5.38	1310	-23.74	20230125	985	1.42	20230707	1650	-39.45	20220822	948	5.38	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
135	20230707	110310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1002	-7	5	-0.69	173481149	173401	22.97	997	1015	985	1311	707	1009	1000.46	5.47	0	-46327	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1624	-10.77	1.37	12	0.11	-93.00	733.00	1650	20220822	-39.27	948	20221013	5.70	1310	-23.51	20230125	985	1.73	20230707	1650	-39.27	20220822	948	5.70	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
136	20230707	100309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1000	-9	5	-0.89	105461121	105337	13.95	997	1015	985	1311	707	1009	1001.18	5.47	0	-31397	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1621	-10.75	1.36	12	0.06	-93.00	733.00	1650	20220822	-39.39	948	20221013	5.49	1310	-23.66	20230125	985	1.52	20230707	1650	-39.39	20220822	948	5.49	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
137	20230707	090308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1006	-3	5	-0.30	29589792	29675	3.93	997	1015	985	1311	707	1009	997.13	5.47	0	2912	1053	1031	1016	994	979	1023	986	835	302	500	700	1	1	162066575	1630	-10.82	1.37	12	0.02	-93.00	733.00	1650	20220822	-39.03	948	20221013	6.12	1310	-23.21	20230125	985	2.13	20230707	1650	-39.03	20220822	948	6.12	20221013	2.49	N	019550	500	835 억	8872807	N	N	0	N	N
138	20230706	160308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1009	-28	5	-2.70	765366167	751663	192.24	1033	1038	1001	1348	726	1037	1018.23	5.50	0	-44549	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1635	-10.85	1.38	12	0.46	-93.00	733.00	1650	20220822	-38.85	948	20221013	6.43	1310	-22.98	20230125	1001	0.80	20230706	1650	-38.85	20220822	948	6.43	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
139	20230706	150309	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1008	-29	5	-2.80	651064315	637908	163.14	1033	1038	1008	1348	726	1037	1020.62	5.50	0	-42788	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1634	-10.84	1.38	12	0.39	-93.00	733.00	1650	20220822	-38.91	948	20221013	6.33	1310	-23.05	20230125	1008	0.00	20230706	1650	-38.91	20220822	948	6.33	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
140	20230706	140308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1014	-23	5	-2.22	569853845	557505	142.58	1033	1038	1008	1348	726	1037	1022.15	5.50	0	-38349	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1643	-10.90	1.38	12	0.34	-93.00	733.00	1650	20220822	-38.55	948	20221013	6.96	1310	-22.60	20230125	1008	0.60	20230706	1650	-38.55	20220822	948	6.96	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
141	20230706	130307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1019	-18	5	-1.74	442475039	431603	110.38	1033	1038	1015	1348	726	1037	1025.19	5.50	0	-45704	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1651	-10.96	1.39	12	0.27	-93.00	733.00	1650	20220822	-38.24	948	20221013	7.49	1310	-22.21	20230125	1009	0.99	20230327	1650	-38.24	20220822	948	7.49	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
142	20230706	120308	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1028	-9	5	-0.87	241703031	235246	60.16	1033	1038	1023	1348	726	1037	1027.45	5.50	0	-7819	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1666	-11.05	1.40	12	0.15	-93.00	733.00	1650	20220822	-37.70	948	20221013	8.44	1310	-21.53	20230125	1009	1.88	20230327	1650	-37.70	20220822	948	8.44	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
143	20230706	110311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1029	-8	5	-0.77	210055421	204442	52.29	1033	1038	1023	1348	726	1037	1027.46	5.50	0	-3770	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1668	-11.06	1.40	12	0.13	-93.00	733.00	1650	20220822	-37.64	948	20221013	8.54	1310	-21.45	20230125	1009	1.98	20230327	1650	-37.64	20220822	948	8.54	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
144	20230706	100307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1031	-6	5	-0.58	116404027	113256	28.97	1033	1038	1023	1348	726	1037	1027.80	5.50	0	-11596	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1671	-11.09	1.41	12	0.07	-93.00	733.00	1650	20220822	-37.52	948	20221013	8.76	1310	-21.30	20230125	1009	2.18	20230327	1650	-37.52	20220822	948	8.76	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
145	20230706	090307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1038	1	2	0.10	7565747	7324	1.87	1033	1038	1033	1348	726	1037	1033.01	5.50	0	3887	1059	1047	1042	1030	1025	1045	1028	835	311	500	720	1	1	162066575	1682	-11.16	1.42	12	0.00	-93.00	733.00	1650	20220822	-37.09	948	20221013	9.49	1310	-20.76	20230125	1009	2.87	20230327	1650	-37.09	20220822	948	9.49	20221013	2.47	N	019550	500	835 억	8915356	N	N	0	N	N
146	20230705	160307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1037	-12	5	-1.14	400351519	384239	133.29	1054	1054	1037	1363	735	1049	1041.94	5.58	0	-133577	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1681	-11.15	1.41	12	0.24	-93.00	733.00	1670	20220704	-37.90	948	20221013	9.39	1310	-20.84	20230125	1009	2.78	20230327	1650	-37.15	20220822	948	9.39	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
147	20230705	150306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1038	-11	5	-1.05	367934447	352994	122.45	1054	1054	1037	1363	735	1049	1042.32	5.58	0	-134923	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1682	-11.16	1.42	12	0.22	-93.00	733.00	1670	20220704	-37.84	948	20221013	9.49	1310	-20.76	20230125	1009	2.87	20230327	1650	-37.09	20220822	948	9.49	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
148	20230705	140303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1041	-8	5	-0.76	266258297	255154	88.51	1054	1054	1041	1363	735	1049	1043.52	5.58	0	-116016	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1687	-11.19	1.42	12	0.16	-93.00	733.00	1670	20220704	-37.66	948	20221013	9.81	1310	-20.53	20230125	1009	3.17	20230327	1650	-36.91	20220822	948	9.81	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
149	20230705	130304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1044	-5	5	-0.48	239081155	229071	79.46	1054	1054	1042	1363	735	1049	1043.70	5.58	0	-106634	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1692	-11.23	1.42	12	0.14	-93.00	733.00	1670	20220704	-37.49	948	20221013	10.13	1310	-20.31	20230125	1009	3.47	20230327	1650	-36.73	20220822	948	10.13	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
150	20230705	120304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1047	-2	5	-0.19	153838393	147311	51.10	1054	1054	1042	1363	735	1049	1044.31	5.58	0	-99469	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1697	-11.26	1.43	12	0.09	-93.00	733.00	1670	20220704	-37.31	948	20221013	10.44	1310	-20.08	20230125	1009	3.77	20230327	1650	-36.55	20220822	948	10.44	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
151	20230705	110306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1047	-2	5	-0.19	145407961	139245	48.30	1054	1054	1042	1363	735	1049	1044.26	5.58	0	-96951	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1697	-11.26	1.43	12	0.09	-93.00	733.00	1670	20220704	-37.31	948	20221013	10.44	1310	-20.08	20230125	1009	3.77	20230327	1650	-36.55	20220822	948	10.44	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
152	20230705	100304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	0	3	0.00	51257150	48994	17.00	1054	1054	1043	1363	735	1049	1046.19	5.58	0	-12794	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1700	-11.28	1.43	12	0.03	-93.00	733.00	1670	20220704	-37.19	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1650	-36.42	20220822	948	10.65	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
153	20230705	090304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	5	2	0.48	84041	80	0.03	1054	1054	1049	1363	735	1049	1050.51	5.58	0	-62	1073	1061	1053	1041	1033	1057	1037	835	314	500	730	1	1	162066575	1708	-11.33	1.44	12	0.00	-93.00	733.00	1670	20220704	-36.89	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1650	-36.12	20220822	948	11.18	20221013	2.50	N	019550	500	835 억	9048923	N	N	0	N	N
154	20230704	160304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	-5	5	-0.47	301475712	287179	63.53	1065	1065	1045	1370	738	1054	1049.78	5.61	0	-48483	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1700	-11.28	1.43	12	0.18	-93.00	733.00	1730	20220701	-39.36	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1670	-37.19	20220704	948	10.65	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
155	20230704	150301	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	-5	5	-0.47	290797193	276981	61.28	1065	1065	1045	1370	738	1054	1049.88	5.61	0	-47504	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1700	-11.28	1.43	12	0.17	-93.00	733.00	1730	20220701	-39.36	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1670	-37.19	20220704	948	10.65	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
156	20230704	140303	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1050	-4	5	-0.38	212898105	202549	44.81	1065	1065	1046	1370	738	1054	1051.09	5.61	0	-42721	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1702	-11.29	1.43	12	0.12	-93.00	733.00	1730	20220701	-39.31	948	20221013	10.76	1310	-19.85	20230125	1009	4.06	20230327	1670	-37.13	20220704	948	10.76	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
157	20230704	130300	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	-2	5	-0.19	187840691	178640	39.52	1065	1065	1047	1370	738	1054	1051.50	5.61	0	-42562	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1705	-11.31	1.44	12	0.11	-93.00	733.00	1730	20220701	-39.19	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1670	-37.01	20220704	948	10.97	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
158	20230704	120302	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	0	3	0.00	186235394	177110	39.18	1065	1065	1047	1370	738	1054	1051.52	5.61	0	-42529	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1708	-11.33	1.44	12	0.11	-93.00	733.00	1730	20220701	-39.08	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1670	-36.89	20220704	948	11.18	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
159	20230704	110259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	-5	5	-0.47	100190755	95296	21.08	1065	1065	1048	1370	738	1054	1051.36	5.61	0	-44394	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1700	-11.28	1.43	12	0.06	-93.00	733.00	1730	20220701	-39.36	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1670	-37.19	20220704	948	10.65	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
160	20230704	100259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1055	1	2	0.09	39909511	37884	8.38	1065	1065	1051	1370	738	1054	1053.47	5.61	0	-12496	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1710	-11.34	1.44	12	0.02	-93.00	733.00	1730	20220701	-39.02	948	20221013	11.29	1310	-19.47	20230125	1009	4.56	20230327	1670	-36.83	20220704	948	11.29	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
161	20230704	090259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1063	9	2	0.85	411822	390	0.09	1065	1065	1055	1370	738	1054	1055.95	5.61	0	0	1085	1069	1060	1044	1035	1065	1040	835	316	500	730	1	1	162066575	1723	-11.43	1.45	12	0.00	-93.00	733.00	1730	20220701	-38.55	948	20221013	12.13	1310	-18.85	20230125	1009	5.35	20230327	1670	-36.35	20220704	948	12.13	20221013	2.52	N	019550	500	835 억	9097317	N	N	0	N	N
162	20230703	160257	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	-4	5	-0.38	475070993	447012	151.15	1058	1076	1051	1375	741	1058	1062.81	5.54	0	125966	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1708	-11.33	1.44	12	0.28	-93.00	733.00	1835	20220630	-42.56	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1670	-36.89	20220704	948	11.18	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
163	20230703	150259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1057	-1	5	-0.09	461393160	434045	146.77	1058	1076	1051	1375	741	1058	1063.01	5.54	0	123100	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1713	-11.37	1.44	12	0.27	-93.00	733.00	1835	20220630	-42.40	948	20221013	11.50	1310	-19.31	20230125	1009	4.76	20230327	1670	-36.71	20220704	948	11.50	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
164	20230703	140259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1065	7	2	0.66	373257403	350567	118.54	1058	1076	1057	1375	741	1058	1064.72	5.54	0	124632	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1726	-11.45	1.45	12	0.22	-93.00	733.00	1835	20220630	-41.96	948	20221013	12.34	1310	-18.70	20230125	1009	5.55	20230327	1670	-36.23	20220704	948	12.34	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
165	20230703	130257	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1069	11	2	1.04	249780395	234528	79.30	1058	1076	1057	1375	741	1058	1065.03	5.54	0	128259	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1732	-11.49	1.46	12	0.14	-93.00	733.00	1835	20220630	-41.74	948	20221013	12.76	1310	-18.40	20230125	1009	5.95	20230327	1670	-35.99	20220704	948	12.76	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
166	20230703	120257	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1067	9	2	0.85	224470539	210812	71.28	1058	1076	1057	1375	741	1058	1064.79	5.54	0	128509	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1729	-11.47	1.46	12	0.13	-93.00	733.00	1835	20220630	-41.85	948	20221013	12.55	1310	-18.55	20230125	1009	5.75	20230327	1670	-36.11	20220704	948	12.55	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
167	20230703	110259	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1070	12	2	1.13	205692825	193219	65.34	1058	1076	1057	1375	741	1058	1064.56	5.54	0	128299	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1734	-11.51	1.46	12	0.12	-93.00	733.00	1835	20220630	-41.69	948	20221013	12.87	1310	-18.32	20230125	1009	6.05	20230327	1670	-35.93	20220704	948	12.87	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
168	20230703	100254	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1068	10	2	0.95	168167122	158063	53.45	1058	1076	1057	1375	741	1058	1063.92	5.54	0	121602	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1731	-11.48	1.46	12	0.10	-93.00	733.00	1835	20220630	-41.80	948	20221013	12.66	1310	-18.47	20230125	1009	5.85	20230327	1670	-36.05	20220704	948	12.66	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N
169	20230703	090255	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1061	3	2	0.28	7112871	6720	2.27	1058	1061	1057	1375	741	1058	1058.46	5.54	0	3065	1077	1067	1056	1046	1035	1062	1041	835	317	500	740	1	1	162066575	1720	-11.41	1.45	12	0.00	-93.00	733.00	1835	20220630	-42.18	948	20221013	11.92	1310	-19.01	20230125	1009	5.15	20230327	1670	-36.47	20220704	948	11.92	20221013	2.51	N	019550	500	835 억	8978769	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History