KissMeData/450050/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6518445	3100	8.69	2100	2110	2095	2745	1485	2115	2102.72	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.06	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
3	20230731	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6518445	3100	8.69	2100	2110	2095	2745	1485	2115	2102.72	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.06	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
4	20230731	141257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2939810	1400	3.92	2100	2110	2095	2745	1485	2115	2099.86	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
5	20230731	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2939810	1400	3.92	2100	2110	2095	2745	1485	2115	2099.86	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
6	20230731	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2792410	1330	3.73	2100	2105	2095	2745	1485	2115	2099.56	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
7	20230731	111310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	2348255	1119	3.14	2100	2105	2095	2745	1485	2115	2098.53	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.02	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
8	20230731	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-20	5	-0.95	1540345	735	2.06	2100	2100	2095	2745	1485	2115	2095.71	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	105	-130.94	1.53	12	0.01	-16.00	1371.00	2140	20230623	-2.10	2090	20230622	0.24	2140	-2.10	20230623	2090	0.24	20230622	2140	-2.10	20230623	2090	0.24	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
9	20230731	091255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.00	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.09	N	450050	100	5 억	0	N	N	N	N
10	20230728	161258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	74780850	35677	120.68	2100	2115	2095	2735	1475	2105	2096.05	0.00	-4	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	106	-132.19	1.54	12	0.71	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
11	20230728	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	74430135	35510	120.12	2100	2110	2095	2735	1475	2105	2096.03	0.00	-4	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.71	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
12	20230728	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	71082160	33913	114.71	2100	2110	2095	2735	1475	2105	2096.02	0.00	-4	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.68	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
13	20230728	131256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	67892590	32391	109.57	2100	2110	2095	2735	1475	2105	2096.03	0.00	-4	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-130.94	1.53	12	0.65	-16.00	1371.00	2140	20230623	-2.10	2090	20230622	0.24	2140	-2.10	20230623	2090	0.24	20230622	2140	-2.10	20230623	2090	0.24	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
14	20230728	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	64630670	30834	104.30	2100	2110	2095	2735	1475	2105	2096.08	0.00	-4	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-130.94	1.53	12	0.61	-16.00	1371.00	2140	20230623	-2.10	2090	20230622	0.24	2140	-2.10	20230623	2090	0.24	20230622	2140	-2.10	20230623	2090	0.24	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
15	20230728	111259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	58207300	27768	93.93	2100	2110	2095	2735	1475	2105	2096.20	0.00	-4	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-130.94	1.53	12	0.55	-16.00	1371.00	2140	20230623	-2.10	2090	20230622	0.24	2140	-2.10	20230623	2090	0.24	20230622	2140	-2.10	20230623	2090	0.24	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
16	20230728	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	3113555	1486	5.03	2100	2100	2095	2735	1475	2105	2095.26	0.00	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-130.94	1.53	12	0.03	-16.00	1371.00	2140	20230623	-2.10	2090	20230622	0.24	2140	-2.10	20230623	2090	0.24	20230622	2140	-2.10	20230623	2090	0.24	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
17	20230728	091300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	134185	64	0.22	2100	2100	2095	2735	1475	2105	2096.64	0.00	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5014000	105	-130.94	1.53	12	0.00	-16.00	1371.00	2140	20230623	-2.10	2090	20230622	0.24	2140	-2.10	20230623	2090	0.24	20230622	2140	-2.10	20230623	2090	0.24	20230622	0.09	N	450050	100	5 억	4	N	N	N	N
18	20230727	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	62086880	29563	73.60	2100	2105	2100	2735	1475	2105	2100.15	0.00	-7887	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	106	-131.56	1.54	12	0.59	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
19	20230727	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	61095675	29091	72.43	2100	2105	2100	2735	1475	2105	2100.16	0.00	-7719	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.58	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
20	20230727	141246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	48823275	23247	57.88	2100	2105	2100	2735	1475	2105	2100.20	0.00	-5989	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.46	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
21	20230727	131242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	25574125	12176	30.31	2100	2105	2100	2735	1475	2105	2100.37	0.00	-4378	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	106	-131.56	1.54	12	0.24	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
22	20230727	121246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	15610255	7433	18.51	2100	2105	2100	2735	1475	2105	2100.13	0.00	-2730	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.15	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
23	20230727	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	7976755	3798	9.46	2100	2105	2100	2735	1475	2105	2100.25	0.00	-1119	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.08	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
24	20230727	101245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	3631550	1729	4.30	2100	2105	2100	2735	1475	2105	2100.38	0.00	0	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	105	-131.25	1.53	12	0.03	-16.00	1371.00	2140	20230623	-1.87	2090	20230622	0.48	2140	-1.87	20230623	2090	0.48	20230622	2140	-1.87	20230623	2090	0.48	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
25	20230727	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5014000	106	-131.56	1.54	12	0.00	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
26	20230726	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	84678930	40165	207.09	2115	2115	2100	2745	1485	2115	2108.28	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.80	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
27	20230726	151247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	81210475	38516	198.59	2115	2115	2105	2745	1485	2115	2108.49	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.77	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
28	20230726	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	66751605	31652	163.20	2115	2115	2105	2745	1485	2115	2108.92	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.56	1.54	12	0.63	-16.00	1371.00	2140	20230623	-1.64	2090	20230622	0.72	2140	-1.64	20230623	2090	0.72	20230622	2140	-1.64	20230623	2090	0.72	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
29	20230726	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	42292765	20040	103.33	2115	2115	2110	2745	1485	2115	2110.42	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.40	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
30	20230726	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	30119500	14271	73.58	2115	2115	2110	2745	1485	2115	2110.54	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.28	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
31	20230726	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18721140	8869	45.73	2115	2115	2110	2745	1485	2115	2110.85	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.18	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
32	20230726	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6628730	3138	16.18	2115	2115	2110	2745	1485	2115	2112.41	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.06	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
33	20230726	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.00	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.09	N	450050	100	5 억	12	N	N	N	N
34	20230725	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	41063070	19395	178.41	2120	2125	2115	2745	1485	2115	2117.20	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.39	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
35	20230725	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	40618920	19185	176.48	2120	2125	2115	2745	1485	2115	2117.22	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.38	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
36	20230725	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	35851660	16931	155.74	2120	2125	2115	2745	1485	2115	2117.52	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.34	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
37	20230725	131229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	28933185	13672	125.77	2120	2120	2115	2745	1485	2115	2116.24	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.27	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
38	20230725	121228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	28148785	13302	122.36	2120	2120	2115	2745	1485	2115	2116.13	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.27	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
39	20230725	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	28127585	13292	122.27	2120	2120	2115	2745	1485	2115	2116.13	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.27	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
40	20230725	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	25546830	12074	111.07	2120	2120	2115	2745	1485	2115	2115.85	0.00	-61	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.24	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
41	20230725	091223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	2125	2120	2115	2110	2105	2117	2107	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.00	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	73	N	N	N	N
42	20230724	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	22993710	10871	22.58	2120	2120	2110	2765	1495	2130	2115.14	0.00	1562	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.22	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
43	20230724	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14322210	6771	14.06	2120	2120	2110	2765	1495	2130	2115.23	0.00	1562	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.14	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
44	20230724	141219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	10035055	4744	9.85	2120	2120	2110	2765	1495	2130	2115.32	0.00	-378	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.09	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
45	20230724	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2975190	1406	2.92	2120	2120	2115	2765	1495	2130	2116.07	0.00	-385	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
46	20230724	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2744580	1297	2.69	2120	2120	2115	2765	1495	2130	2116.10	0.00	-291	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
47	20230724	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2167185	1024	2.13	2120	2120	2115	2765	1495	2130	2116.39	0.00	-198	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.02	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
48	20230724	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	1536040	726	1.51	2120	2120	2115	2765	1495	2130	2115.76	0.00	-105	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.01	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
49	20230724	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	142040	67	0.14	2120	2120	2120	2765	1495	2130	2120.00	0.00	-17	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.00	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
50	20230721	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	102328265	48151	163.43	2125	2130	2120	2765	1495	2130	2125.15	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	107	-133.12	1.55	12	0.96	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
51	20230721	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	90708535	42670	144.83	2125	2130	2120	2765	1495	2130	2125.82	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.85	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
52	20230721	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	79685295	37476	127.20	2125	2130	2120	2765	1495	2130	2126.30	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.75	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
53	20230721	131209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	78415835	36878	125.17	2125	2130	2120	2765	1495	2130	2126.36	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.74	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
54	20230721	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	76813665	36123	122.61	2125	2130	2120	2765	1495	2130	2126.45	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.72	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
55	20230721	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	64235035	30202	102.51	2125	2130	2120	2765	1495	2130	2126.85	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.60	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
56	20230721	101220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	45309080	21315	72.35	2125	2130	2120	2765	1495	2130	2125.69	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.43	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
57	20230721	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	3384030	1595	5.41	2125	2125	2120	2765	1495	2130	2121.65	0.00	0	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.03	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
58	20230720	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	62674830	29462	121.27	2130	2135	2120	2765	1495	2130	2127.31	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	107	-133.12	1.55	12	0.59	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
59	20230720	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	62670570	29460	121.26	2130	2135	2120	2765	1495	2130	2127.31	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.59	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
60	20230720	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	61744130	29023	119.47	2130	2135	2120	2765	1495	2130	2127.42	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.58	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
61	20230720	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	36937995	17344	71.39	2130	2135	2125	2765	1495	2130	2129.73	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	107	-133.12	1.55	12	0.35	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
62	20230720	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	36916695	17334	71.35	2130	2135	2125	2765	1495	2130	2129.73	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.35	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
63	20230720	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	36529945	17152	70.60	2130	2135	2125	2765	1495	2130	2129.78	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.34	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
64	20230720	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	23723195	11138	45.85	2130	2135	2125	2765	1495	2130	2129.93	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.22	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
65	20230720	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5014000	107	-133.12	1.55	12	0.00	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	74	N	N	N	N
66	20230719	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	51562455	24294	93.75	2135	2135	2120	2775	1495	2135	2122.44	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-133.12	1.55	12	0.48	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
67	20230719	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	51409445	24222	93.47	2135	2135	2120	2775	1495	2135	2122.43	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-132.81	1.55	12	0.48	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
68	20230719	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	49637400	23388	90.26	2135	2135	2120	2775	1495	2135	2122.34	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	106	-132.50	1.55	12	0.47	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
69	20230719	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	20300030	9550	36.85	2135	2135	2120	2775	1495	2135	2125.66	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-133.12	1.55	12	0.19	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
70	20230719	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	20261690	9532	36.78	2135	2135	2120	2775	1495	2135	2125.65	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-132.81	1.55	12	0.19	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
71	20230719	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	18498190	8702	33.58	2135	2135	2125	2775	1495	2135	2125.74	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-132.81	1.55	12	0.17	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
72	20230719	101212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-10	5	-0.47	16585690	7802	30.11	2135	2135	2125	2775	1495	2135	2125.83	0.00	55	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-132.81	1.55	12	0.16	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
73	20230719	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.00	0	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	5014000	107	-133.44	1.56	12	0.00	-16.00	1371.00	2140	20230623	-0.23	2090	20230622	2.15	2140	-0.23	20230623	2090	2.15	20230622	2140	-0.23	20230623	2090	2.15	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
74	20230718	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	55147230	25913	201.44	2130	2135	2125	2765	1495	2130	2128.17	0.00	-5305	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-133.44	1.56	12	0.52	-16.00	1371.00	2140	20230623	-0.23	2090	20230622	2.15	2140	-0.23	20230623	2090	2.15	20230622	2140	-0.23	20230623	2090	2.15	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
75	20230718	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	54890085	25792	200.50	2130	2135	2125	2765	1495	2130	2128.18	0.00	-5298	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.51	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
76	20230718	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	47838835	22474	174.70	2130	2135	2125	2765	1495	2130	2128.63	0.00	-2784	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.45	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
77	20230718	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	38246395	17960	139.61	2130	2135	2125	2765	1495	2130	2129.53	0.00	39	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.36	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
78	20230718	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	23399595	10974	85.31	2130	2135	2125	2765	1495	2130	2132.28	0.00	2741	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.22	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
79	20230718	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	14880415	6973	54.21	2130	2135	2125	2765	1495	2130	2134.00	0.00	4937	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-133.12	1.55	12	0.14	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
80	20230718	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	766050	360	2.80	2130	2130	2125	2765	1495	2130	2127.92	0.00	0	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.01	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
81	20230718	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-133.12	1.55	12	0.00	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
82	20230717	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	27400025	12864	52.75	2125	2135	2120	2760	1490	2125	2129.98	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.26	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
83	20230717	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	26171010	12287	50.38	2125	2135	2120	2760	1490	2125	2129.98	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.25	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
84	20230717	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	25157130	11811	48.43	2125	2135	2120	2760	1490	2125	2129.97	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.24	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
85	20230717	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	22728930	10671	43.76	2125	2135	2120	2760	1490	2125	2129.97	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.21	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
86	20230717	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	22162300	10405	42.66	2125	2135	2120	2760	1490	2125	2129.97	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.21	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
87	20230717	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	9720965	4564	18.71	2125	2135	2120	2760	1490	2125	2129.92	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.09	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
88	20230717	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	9258755	4347	17.82	2125	2135	2120	2760	1490	2125	2129.92	0.00	6	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.09	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
89	20230717	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	2135	2130	2125	2120	2115	2127	2117	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.00	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
90	20230714	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	51808450	24388	521.22	2130	2130	2120	2755	1485	2120	2124.34	0.00	-3681	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.49	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
91	20230714	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	50216325	23639	505.21	2130	2130	2120	2755	1485	2120	2124.30	0.00	-3681	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.47	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
92	20230714	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	44255825	20835	445.29	2130	2130	2120	2755	1485	2120	2124.11	0.00	-3681	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.42	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
93	20230714	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	36861575	17353	370.87	2130	2130	2120	2755	1485	2120	2124.22	0.00	-2715	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.35	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
94	20230714	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	32691035	15386	328.83	2130	2130	2120	2755	1485	2120	2124.73	0.00	-1519	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.31	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
95	20230714	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	3685960	1733	37.04	2130	2130	2120	2755	1485	2120	2126.92	0.00	-323	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.03	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
96	20230714	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	2130000	1000	21.37	2130	2130	2130	2755	1485	2120	2130.00	0.00	0	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.02	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
97	20230714	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	2136	2127	2121	2112	2106	2132	2117	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.00	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	19	N	N	N	N
98	20230713	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	9925855	4679	7.82	2115	2130	2115	2765	1495	2130	2121.36	0.00	5	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.09	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
99	20230713	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	9766855	4604	7.69	2115	2130	2115	2765	1495	2130	2121.38	0.00	5	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.09	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
100	20230713	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8045370	3792	6.34	2115	2130	2115	2765	1495	2130	2121.67	0.00	5	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.08	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
101	20230713	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	6262450	2951	4.93	2115	2130	2115	2765	1495	2130	2122.15	0.00	5	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.06	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
102	20230713	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	4638480	2185	3.65	2115	2130	2115	2765	1495	2130	2122.87	0.00	5	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.04	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
103	20230713	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	2953080	1390	2.32	2115	2130	2115	2765	1495	2130	2124.52	0.00	5	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.03	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
104	20230713	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	1202545	566	0.95	2115	2130	2115	2765	1495	2130	2124.64	0.00	3	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	107	-132.81	1.55	12	0.01	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
105	20230713	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	2115	1	0.00	2115	2115	2115	2765	1495	2130	2115.00	0.00	0	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.00	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	14	N	N	N	N
106	20230712	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	127101160	59848	3932.19	2120	2135	2120	2755	1485	2120	2123.73	0.00	-6	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	1.19	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
107	20230712	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	126259510	59451	3906.11	2120	2135	2120	2755	1485	2120	2123.76	0.00	-6	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	1.19	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
108	20230712	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	105587390	49700	3265.44	2120	2135	2120	2755	1485	2120	2124.49	0.00	-6	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.99	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
109	20230712	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	98127035	46181	3034.23	2120	2135	2120	2755	1485	2120	2124.84	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.92	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
110	20230712	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	82481385	38801	2549.34	2120	2135	2120	2755	1485	2120	2125.75	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.77	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
111	20230712	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	66771690	31406	2063.47	2120	2135	2120	2755	1485	2120	2126.08	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.63	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
112	20230712	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	52846300	24866	1633.77	2120	2135	2120	2755	1485	2120	2125.24	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	107	-133.44	1.56	12	0.50	-16.00	1371.00	2140	20230623	-0.23	2090	20230622	2.15	2140	-0.23	20230623	2090	2.15	20230622	2140	-0.23	20230623	2090	2.15	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
113	20230712	091135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	21200000	10000	657.03	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.20	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	20	N	N	N	N
114	20230711	161119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	3213330	1522	4.77	2110	2120	2110	2740	1480	2110	2111.25	0.00	-4	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-132.50	1.55	12	0.03	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
115	20230711	151114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	3160355	1497	4.69	2110	2120	2110	2740	1480	2110	2111.13	0.00	-4	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-132.19	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
116	20230711	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2733135	1295	4.06	2110	2115	2110	2740	1480	2110	2110.53	0.00	-4	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-131.88	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
117	20230711	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2515755	1192	3.73	2110	2115	2110	2740	1480	2110	2110.53	0.00	-4	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-131.88	1.54	12	0.02	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
118	20230711	121120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	2133845	1011	3.17	2110	2115	2110	2740	1480	2110	2110.63	0.00	-4	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-131.88	1.54	12	0.02	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
119	20230711	111125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	1768250	838	2.62	2110	2115	2110	2740	1480	2110	2110.08	0.00	-4	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-132.19	1.54	12	0.02	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
120	20230711	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	1116240	529	1.66	2110	2115	2110	2740	1480	2110	2110.09	0.00	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-131.88	1.54	12	0.01	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
121	20230711	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	527500	250	0.78	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5014000	106	-131.88	1.54	12	0.00	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	24	N	N	N	N
122	20230710	161109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	67523745	31925	195.15	2120	2125	2110	2755	1485	2120	2115.07	0.00	24	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.64	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
123	20230710	151113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	66939275	31648	193.46	2120	2125	2110	2755	1485	2120	2115.12	0.00	24	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.63	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
124	20230710	141059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	59410505	28081	171.65	2120	2125	2110	2755	1485	2120	2115.68	0.00	24	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.56	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
125	20230710	131049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	39196435	18504	113.11	2120	2125	2115	2755	1485	2120	2118.27	0.00	24	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.37	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
126	20230710	121119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	35822895	16909	103.36	2120	2125	2115	2755	1485	2120	2118.57	0.00	11	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.34	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
127	20230710	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	32303180	15246	93.20	2120	2125	2115	2755	1485	2120	2118.80	0.00	0	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.30	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
128	20230710	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	27112420	12798	78.23	2120	2120	2115	2755	1485	2120	2118.49	0.00	0	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.26	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
129	20230710	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	2120000	1000	6.11	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.02	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
130	20230707	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	34630670	16359	45.49	2115	2125	2110	2745	1485	2115	2116.92	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.33	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
131	20230707	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	34249070	16179	44.99	2115	2125	2110	2745	1485	2115	2116.88	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.32	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
132	20230707	141122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	32082425	15157	42.14	2115	2125	2110	2745	1485	2115	2116.67	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.30	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
133	20230707	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	29621105	13996	38.92	2115	2125	2110	2745	1485	2115	2116.40	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.28	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
134	20230707	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	27564655	13026	36.22	2115	2125	2110	2745	1485	2115	2116.13	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.26	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
135	20230707	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	23184730	10960	30.47	2115	2125	2110	2745	1485	2115	2115.40	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.22	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
136	20230707	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	18964915	8967	24.93	2115	2125	2110	2745	1485	2115	2114.97	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.18	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
137	20230707	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	16024080	7576	21.06	2115	2125	2115	2745	1485	2115	2115.11	0.00	0	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.15	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
138	20230706	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	76117885	35965	83.43	2115	2125	2110	2755	1485	2120	2116.44	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.72	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
139	20230706	151104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	76088215	35951	83.40	2115	2125	2110	2755	1485	2120	2116.44	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.72	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
140	20230706	141105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	75745375	35789	83.03	2115	2125	2110	2755	1485	2120	2116.44	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.71	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
141	20230706	131100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	72012015	34025	78.93	2115	2125	2110	2755	1485	2120	2116.44	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.68	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
142	20230706	121022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	71948515	33995	78.86	2115	2125	2110	2755	1485	2120	2116.44	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.68	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
143	20230706	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	52503575	24804	57.54	2115	2125	2110	2755	1485	2120	2116.74	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.49	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
144	20230706	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	51825475	24484	56.80	2115	2125	2110	2755	1485	2120	2116.71	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.49	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
145	20230706	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	9006870	4267	9.90	2115	2115	2110	2755	1485	2120	2110.82	0.06	-3010	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5014000	106	-131.88	1.54	12	0.09	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	3010	N	N	N	N
146	20230705	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	91102980	43106	235.37	2110	2120	2110	2745	1485	2115	2113.46	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-132.50	1.55	12	0.86	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
147	20230705	151054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	89812775	42496	232.04	2110	2120	2110	2745	1485	2115	2113.44	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-132.19	1.54	12	0.85	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
148	20230705	141043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	82353420	38967	212.77	2110	2120	2110	2745	1485	2115	2113.41	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.78	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
149	20230705	131045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	74746870	35362	193.09	2110	2120	2110	2745	1485	2115	2113.76	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.71	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
150	20230705	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	57782180	27348	149.33	2110	2120	2110	2745	1485	2115	2112.85	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.55	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
151	20230705	111054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	52154810	24681	134.77	2110	2120	2110	2745	1485	2115	2113.16	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.49	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
152	20230705	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	49017190	23194	126.65	2110	2120	2110	2745	1485	2115	2113.36	0.00	12010	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.46	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
153	20230705	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	4220000	2000	10.92	2110	2110	2110	2745	1485	2115	2110.00	0.00	0	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5014000	106	-131.88	1.54	12	0.04	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
154	20230704	161039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	38719940	18314	82.78	2125	2125	2110	2765	1495	2130	2114.23	0.00	-11251	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.37	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
155	20230704	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	38125625	18033	81.51	2125	2125	2110	2765	1495	2130	2114.21	0.00	-10970	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.36	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
156	20230704	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	32353790	15304	69.17	2125	2125	2110	2765	1495	2130	2114.07	0.00	-8501	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.31	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
157	20230704	131021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	22036110	10420	47.10	2125	2125	2110	2765	1495	2130	2114.79	0.00	-6332	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-131.88	1.54	12	0.21	-16.00	1371.00	2140	20230623	-1.40	2090	20230622	0.96	2140	-1.40	20230623	2090	0.96	20230622	2140	-1.40	20230623	2090	0.96	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
158	20230704	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	12162440	5749	25.98	2125	2125	2115	2765	1495	2130	2115.57	0.00	-4624	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.11	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
159	20230704	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	8545785	4039	18.26	2125	2125	2115	2765	1495	2130	2115.82	0.00	-2915	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.08	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
160	20230704	101019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	3630525	1715	7.75	2125	2125	2115	2765	1495	2130	2116.92	0.00	-1206	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.19	1.54	12	0.03	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
161	20230704	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	764200	360	1.63	2125	2125	2120	2765	1495	2130	2122.78	0.00	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5014000	106	-132.50	1.55	12	0.01	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
162	20230703	161008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	46835515	22125	74.21	2120	2130	2115	2760	1490	2125	2116.86	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	107	-133.12	1.55	12	0.44	-16.00	1371.00	2140	20230623	-0.47	2090	20230622	1.91	2140	-0.47	20230623	2090	1.91	20230622	2140	-0.47	20230623	2090	1.91	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
163	20230703	151019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	44459760	21007	70.46	2120	2125	2115	2760	1490	2125	2116.43	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	107	-132.81	1.55	12	0.42	-16.00	1371.00	2140	20230623	-0.70	2090	20230622	1.67	2140	-0.70	20230623	2090	1.67	20230622	2140	-0.70	20230623	2090	1.67	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
164	20230703	141019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	17702635	8366	28.06	2120	2120	2115	2760	1490	2125	2116.02	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.17	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
165	20230703	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	16611295	7850	26.33	2120	2120	2115	2760	1490	2125	2116.09	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.16	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
166	20230703	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	15750440	7443	24.96	2120	2120	2115	2760	1490	2125	2116.14	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.15	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
167	20230703	111012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	13978070	6605	22.15	2120	2120	2115	2760	1490	2125	2116.29	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.13	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
168	20230703	100958	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	11736785	5546	18.60	2120	2120	2115	2760	1490	2125	2116.26	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	106	-132.19	1.54	12	0.11	-16.00	1371.00	2140	20230623	-1.17	2090	20230622	1.20	2140	-1.17	20230623	2090	1.20	20230622	2140	-1.17	20230623	2090	1.20	20230622	0.00	N	450050	100	5 억	0	N	N	N	N
169	20230703	091008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	212000	100	0.34	2120	2120	2120	2760	1490	2125	2120.00	0.00	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5014000	106	-132.50	1.55	12	0.00	-16.00	1371.00	2140	20230623	-0.93	2090	20230622	1.44	2140	-0.93	20230623	2090	1.44	20230622	2140	-0.93	20230623	2090	1.44	20230622	0.00	N	450050	100	5 억	0	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History