KissMeData/421800/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	12575170	5957	73.99	2115	2120	2105	2730	1470	2100	2110.99	0.04	0	-1047	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.10	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
3	20230731	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	11377425	5388	66.92	2115	2120	2105	2730	1470	2100	2111.62	0.04	0	-935	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	131.56	1.06	12	0.09	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
4	20230731	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	9408070	4453	55.31	2115	2120	2105	2730	1470	2100	2112.75	0.04	0	-1	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
5	20230731	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	8441515	3996	49.63	2115	2120	2105	2730	1470	2100	2112.49	0.04	0	-1	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
6	20230731	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	7787365	3686	45.78	2115	2120	2105	2730	1470	2100	2112.69	0.04	0	0	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	131.88	1.06	12	0.06	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
7	20230731	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	7603795	3599	44.70	2115	2120	2105	2730	1470	2100	2112.75	0.04	0	0	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.06	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
8	20230731	101251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	3798590	1796	22.31	2115	2120	2115	2730	1470	2100	2115.03	0.04	0	0	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	127	132.50	1.07	12	0.03	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
9	20230731	091240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	15	2	0.71	3193650	1510	18.76	2115	2115	2115	2730	1470	2100	2115.00	0.04	0	0	2186	2142	2116	2072	2046	2130	2060	6	630	100	1510	5	1	5980000	126	132.19	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
10	20230728	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-50	5	-2.33	16908805	8050	26.08	2160	2160	2090	2795	1505	2150	2100.45	0.04	0	-9	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	126	131.25	1.06	12	0.13	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
11	20230728	151238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-50	5	-2.33	14166175	6749	21.87	2160	2160	2090	2795	1505	2150	2099.00	0.04	0	-9	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	126	131.25	1.06	12	0.11	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
12	20230728	141237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-50	5	-2.33	12300600	5859	18.98	2160	2160	2090	2795	1505	2150	2099.44	0.04	0	-8	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	126	131.25	1.06	12	0.10	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
13	20230728	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-55	5	-2.56	10374910	4940	16.01	2160	2160	2090	2795	1505	2150	2100.18	0.04	0	-6	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	125	130.94	1.05	12	0.08	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
14	20230728	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-55	5	-2.56	8466020	4029	13.05	2160	2160	2090	2795	1505	2150	2101.27	0.04	0	-4	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	125	130.94	1.05	12	0.07	16.00	1986.00	2350	20230215	-10.85	1970	20221107	6.35	2350	-10.85	20230215	1985	5.54	20230110	2350	-10.85	20230215	1970	6.35	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
15	20230728	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-50	5	-2.33	6387410	3037	9.84	2160	2160	2090	2795	1505	2150	2103.20	0.04	0	-2	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	126	131.25	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
16	20230728	101235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-40	5	-1.86	1134010	537	1.74	2160	2160	2110	2795	1505	2150	2111.75	0.04	0	0	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	126	131.88	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
17	20230728	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	6480	3	0.01	2160	2160	2160	2795	1505	2150	2160.00	0.04	0	0	2183	2166	2133	2116	2083	2175	2125	6	645	100	1540	5	1	5980000	129	135.00	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
18	20230727	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	65095465	30863	129.32	2115	2150	2100	2785	1505	2145	2109.17	0.04	-9	-5164	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	129	134.38	1.08	12	0.52	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
19	20230727	151235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-40	5	-1.86	50648370	24064	100.83	2115	2135	2100	2785	1505	2145	2104.74	0.04	-9	-4560	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	131.56	1.06	12	0.40	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
20	20230727	141230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-45	5	-2.10	23724680	11275	47.24	2115	2135	2100	2785	1505	2145	2104.18	0.04	-9	-214	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	131.25	1.06	12	0.19	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
21	20230727	131227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-40	5	-1.86	14588035	6929	29.03	2115	2135	2105	2785	1505	2145	2105.36	0.04	-9	1137	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	131.56	1.06	12	0.12	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
22	20230727	121231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-40	5	-1.86	8283560	3934	16.48	2115	2135	2105	2785	1505	2145	2105.63	0.04	-9	877	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	131.56	1.06	12	0.07	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
23	20230727	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-40	5	-1.86	3778105	1794	7.52	2115	2135	2105	2785	1505	2145	2105.97	0.04	-9	197	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	131.56	1.06	12	0.03	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
24	20230727	101230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	186140	88	0.37	2115	2135	2115	2785	1505	2145	2115.23	0.04	-9	-85	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
25	20230727	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	4230	2	0.01	2115	2115	2115	2785	1505	2145	2115.00	0.04	-9	0	2175	2160	2130	2115	2085	2167	2122	6	640	100	1540	5	1	5980000	126	132.19	1.06	12	0.00	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
26	20230726	161226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	50336525	23865	180.67	2120	2145	2100	2780	1500	2140	2109.22	0.04	0	-19	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.40	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
27	20230726	151232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-40	5	-1.87	39691400	18865	142.82	2120	2120	2100	2780	1500	2140	2103.97	0.04	0	-10	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	126	131.25	1.06	12	0.32	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
28	20230726	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-35	5	-1.64	27964835	13281	100.55	2120	2120	2100	2780	1500	2140	2105.63	0.04	0	-10	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	126	131.56	1.06	12	0.22	16.00	1986.00	2350	20230215	-10.43	1970	20221107	6.85	2350	-10.43	20230215	1985	6.05	20230110	2350	-10.43	20230215	1970	6.85	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
29	20230726	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-40	5	-1.87	14949795	7084	53.63	2120	2120	2100	2780	1500	2140	2110.36	0.04	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	126	131.25	1.06	12	0.12	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
30	20230726	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-40	5	-1.87	14949795	7084	53.63	2120	2120	2100	2780	1500	2140	2110.36	0.04	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	126	131.25	1.06	12	0.12	16.00	1986.00	2350	20230215	-10.64	1970	20221107	6.60	2350	-10.64	20230215	1985	5.79	20230110	2350	-10.64	20230215	1970	6.60	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
31	20230726	111218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	12458360	5902	44.68	2120	2120	2110	2780	1500	2140	2110.87	0.04	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	126	132.19	1.06	12	0.10	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
32	20230726	101226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-25	5	-1.17	1085560	513	3.88	2120	2120	2115	2780	1500	2140	2116.10	0.04	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	126	132.19	1.06	12	0.01	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
33	20230726	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-20	5	-0.93	4240	2	0.02	2120	2120	2120	2780	1500	2140	2120.00	0.04	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2144	N	N	N	N
34	20230725	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	27967690	13209	36.86	2120	2145	2110	2785	1505	2145	2117.32	0.04	0	-1282	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.22	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
35	20230725	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	25851250	12209	34.07	2120	2145	2110	2785	1505	2145	2117.39	0.04	0	-1272	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.20	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
36	20230725	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-35	5	-1.63	18897625	8927	24.91	2120	2125	2110	2785	1505	2145	2116.91	0.04	0	-94	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	126	131.88	1.06	12	0.15	16.00	1986.00	2350	20230215	-10.21	1970	20221107	7.11	2350	-10.21	20230215	1985	6.30	20230110	2350	-10.21	20230215	1970	7.11	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
37	20230725	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	14613020	6900	19.25	2120	2125	2110	2785	1505	2145	2117.83	0.04	0	-94	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.12	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
38	20230725	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	10373020	4900	13.67	2120	2125	2110	2785	1505	2145	2116.94	0.04	0	-94	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	126	132.19	1.06	12	0.08	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
39	20230725	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	10078985	4761	13.29	2120	2125	2110	2785	1505	2145	2116.99	0.04	0	-94	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.08	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
40	20230725	101211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-30	5	-1.40	6802340	3211	8.96	2120	2125	2115	2785	1505	2145	2118.45	0.04	0	-3	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	126	132.19	1.06	12	0.05	16.00	1986.00	2350	20230215	-10.00	1970	20221107	7.36	2350	-10.00	20230215	1985	6.55	20230110	2350	-10.00	20230215	1970	7.36	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
41	20230725	091208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-25	5	-1.17	428240	202	0.56	2120	2120	2120	2785	1505	2145	2120.00	0.04	0	0	2181	2162	2141	2122	2101	2172	2132	6	640	100	1540	5	1	5980000	127	132.50	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2178	N	N	N	N
42	20230724	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-5	5	-0.23	76903235	35835	209.32	2130	2160	2120	2795	1505	2150	2146.04	0.04	0	-6059	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	128	134.06	1.08	12	0.60	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
43	20230724	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	76236610	35521	207.48	2130	2160	2120	2795	1505	2150	2146.24	0.04	0	-5946	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	128	133.75	1.08	12	0.59	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
44	20230724	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	68258270	31763	185.53	2130	2160	2120	2795	1505	2150	2148.99	0.04	0	-4742	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	127	132.50	1.07	12	0.53	16.00	1986.00	2350	20230215	-9.79	1970	20221107	7.61	2350	-9.79	20230215	1985	6.80	20230110	2350	-9.79	20230215	1970	7.61	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
45	20230724	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	61288220	28482	166.37	2130	2160	2130	2795	1505	2150	2151.82	0.04	0	-3639	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	127	133.12	1.07	12	0.48	16.00	1986.00	2350	20230215	-9.36	1970	20221107	8.12	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1970	8.12	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
46	20230724	121205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	57247560	26585	155.29	2130	2160	2130	2795	1505	2150	2153.38	0.04	0	-2638	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	127	133.12	1.07	12	0.44	16.00	1986.00	2350	20230215	-9.36	1970	20221107	8.12	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1970	8.12	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
47	20230724	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	52866150	24528	143.27	2130	2160	2130	2795	1505	2150	2155.34	0.04	0	-1603	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	127	133.12	1.07	12	0.41	16.00	1986.00	2350	20230215	-9.36	1970	20221107	8.12	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1970	8.12	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
48	20230724	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-15	5	-0.70	49313800	22861	133.53	2130	2160	2130	2795	1505	2150	2157.11	0.04	0	-517	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	128	133.44	1.08	12	0.38	16.00	1986.00	2350	20230215	-9.15	1970	20221107	8.38	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1970	8.38	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
49	20230724	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	4260	2	0.01	2130	2130	2130	2795	1505	2150	2130.00	0.04	0	0	2173	2161	2148	2136	2123	2167	2142	6	645	100	1540	5	1	5980000	127	133.12	1.07	12	0.00	16.00	1986.00	2350	20230215	-9.36	1970	20221107	8.12	2350	-9.36	20230215	1985	7.30	20230110	2350	-9.36	20230215	1970	8.12	20221107	0.08	N	421800	100	5 억	2137	N	N	N	N
50	20230721	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	36661120	17120	260.90	2135	2160	2135	2805	1515	2160	2141.42	0.04	0	-4601	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.29	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
51	20230721	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-25	5	-1.16	32985350	15402	234.72	2135	2160	2135	2805	1515	2160	2141.63	0.04	0	-3907	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	128	133.44	1.08	12	0.26	16.00	1986.00	2350	20230215	-9.15	1970	20221107	8.38	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1970	8.38	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
52	20230721	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	20588395	9608	146.42	2135	2160	2135	2805	1515	2160	2142.84	0.04	0	-3438	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	128	133.75	1.08	12	0.16	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
53	20230721	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-20	5	-0.93	13205340	6158	93.84	2135	2160	2135	2805	1515	2160	2144.42	0.04	0	-3427	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	128	133.75	1.08	12	0.10	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
54	20230721	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-15	5	-0.69	9301610	4334	66.05	2135	2160	2135	2805	1515	2160	2146.20	0.04	0	-3353	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	128	134.06	1.08	12	0.07	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
55	20230721	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-15	5	-0.69	5682995	2647	40.34	2135	2160	2135	2805	1515	2160	2146.96	0.04	0	-1666	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	128	134.06	1.08	12	0.04	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
56	20230721	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	152475	71	1.08	2135	2160	2135	2805	1515	2160	2147.54	0.04	0	0	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.00	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
57	20230721	091201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	25870	12	0.18	2135	2160	2135	2805	1515	2160	2155.83	0.04	0	0	2176	2167	2151	2142	2126	2172	2147	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
58	20230720	161149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	14153740	6562	118.77	2135	2160	2135	2785	1505	2145	2156.92	0.04	0	6491	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
59	20230720	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	14153740	6562	118.77	2135	2160	2135	2785	1505	2145	2156.92	0.04	0	6491	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
60	20230720	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	14153740	6562	118.77	2135	2160	2135	2785	1505	2145	2156.92	0.04	0	6491	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
61	20230720	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	14153740	6562	118.77	2135	2160	2135	2785	1505	2145	2156.92	0.04	0	6491	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
62	20230720	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	14153740	6562	118.77	2135	2160	2135	2785	1505	2145	2156.92	0.04	0	6491	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
63	20230720	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	14153740	6562	118.77	2135	2160	2135	2785	1505	2145	2156.92	0.04	0	6491	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
64	20230720	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	133570	62	1.12	2135	2155	2135	2785	1505	2145	2154.35	0.04	0	0	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
65	20230720	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	25820	12	0.22	2135	2155	2135	2785	1505	2145	2151.67	0.04	0	0	2168	2156	2143	2131	2118	2162	2137	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
66	20230719	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	11831370	5525	41.08	2135	2155	2130	2780	1500	2140	2141.42	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.09	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
67	20230719	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	11829225	5524	41.07	2135	2155	2130	2780	1500	2140	2141.42	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.09	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
68	20230719	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	10527945	4914	36.54	2135	2155	2135	2780	1500	2140	2142.44	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	129	134.38	1.08	12	0.08	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
69	20230719	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	10527945	4914	36.54	2135	2155	2135	2780	1500	2140	2142.44	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	129	134.38	1.08	12	0.08	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
70	20230719	121212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	10307325	4811	35.77	2135	2155	2135	2780	1500	2140	2142.45	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	129	134.38	1.08	12	0.08	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
71	20230719	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	10307325	4811	35.77	2135	2155	2135	2780	1500	2140	2142.45	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	129	134.38	1.08	12	0.08	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
72	20230719	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	15	2	0.70	9901320	4622	34.36	2135	2155	2135	2780	1500	2140	2142.22	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.08	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
73	20230719	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	239770	112	0.83	2135	2150	2135	2780	1500	2140	2140.80	0.04	0	0	2160	2150	2145	2135	2130	2147	2132	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.00	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2135	N	N	N	N
74	20230718	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	28822540	13450	67.03	2145	2155	2140	2800	1510	2155	2142.94	0.04	0	8238	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	128	133.75	1.08	12	0.22	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
75	20230718	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	27620225	12889	64.23	2145	2155	2140	2800	1510	2155	2142.93	0.04	0	8147	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.22	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
76	20230718	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	21262255	9928	49.47	2145	2155	2140	2800	1510	2155	2141.65	0.04	0	5418	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.17	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
77	20230718	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	18996615	8871	44.21	2145	2155	2140	2800	1510	2155	2141.43	0.04	0	5158	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	128	133.75	1.08	12	0.15	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
78	20230718	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-15	5	-0.70	6306380	2942	14.66	2145	2155	2140	2800	1510	2155	2143.57	0.04	0	47	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	128	133.75	1.08	12	0.05	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
79	20230718	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	4414355	2059	10.26	2145	2155	2140	2800	1510	2155	2143.93	0.04	0	-1	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	128	134.06	1.08	12	0.03	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
80	20230718	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	1984890	926	4.61	2145	2155	2140	2800	1510	2155	2143.51	0.04	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.02	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
81	20230718	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	158930	74	0.37	2145	2155	2145	2800	1510	2155	2147.70	0.04	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2136	N	N	N	N
82	20230717	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	42958950	20067	291.88	2135	2155	2135	2785	1505	2145	2140.78	0.04	0	9578	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.34	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
83	20230717	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	42622165	19910	289.60	2135	2155	2135	2785	1505	2145	2140.74	0.04	0	9577	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.33	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
84	20230717	141150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	37604250	17564	255.48	2135	2155	2135	2785	1505	2145	2140.98	0.04	0	10118	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.29	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
85	20230717	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	20031560	9353	136.04	2135	2155	2135	2785	1505	2145	2141.73	0.04	0	6231	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.16	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
86	20230717	121149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	18283025	8536	124.16	2135	2155	2135	2785	1505	2145	2141.87	0.04	0	5476	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.14	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
87	20230717	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	16388820	7651	111.29	2135	2155	2135	2785	1505	2145	2142.05	0.04	0	4713	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.13	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
88	20230717	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	4956375	2312	33.63	2135	2155	2135	2785	1505	2145	2143.76	0.04	0	279	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.04	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
89	20230717	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-10	5	-0.47	380600	178	2.59	2135	2150	2135	2785	1505	2145	2138.20	0.04	0	-1	2171	2157	2146	2132	2121	2165	2140	6	640	100	1540	5	1	5980000	128	133.44	1.08	12	0.00	16.00	1986.00	2350	20230215	-9.15	1970	20221107	8.38	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1970	8.38	20221107	0.07	N	421800	100	5 억	2140	N	N	N	N
90	20230714	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	14720985	6875	31.63	2135	2160	2135	2785	1505	2145	2141.23	0.04	0	870	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.11	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
91	20230714	151142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	14170355	6618	30.45	2135	2160	2135	2785	1505	2145	2141.18	0.04	0	870	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	128	134.06	1.08	12	0.11	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
92	20230714	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	10769090	5031	23.15	2135	2160	2135	2785	1505	2145	2140.55	0.04	0	930	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	129	134.38	1.08	12	0.08	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
93	20230714	131135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	8620985	4028	18.53	2135	2160	2135	2785	1505	2145	2140.26	0.04	0	1051	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.07	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
94	20230714	121134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	6516365	3045	14.01	2135	2160	2135	2785	1505	2145	2140.02	0.04	0	1061	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	128	133.75	1.08	12	0.05	16.00	1986.00	2350	20230215	-8.94	1970	20221107	8.63	2350	-8.94	20230215	1985	7.81	20230110	2350	-8.94	20230215	1970	8.63	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
95	20230714	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	4328690	2022	9.30	2135	2160	2135	2785	1505	2145	2140.80	0.04	0	452	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.03	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
96	20230714	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	1496095	699	3.22	2135	2160	2135	2785	1505	2145	2140.34	0.04	0	-23	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	129	134.69	1.09	12	0.01	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
97	20230714	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	15	2	0.70	25870	12	0.06	2135	2160	2135	2785	1505	2145	2155.83	0.04	0	0	2175	2160	2150	2135	2125	2155	2130	6	640	100	1540	5	1	5980000	129	135.00	1.09	12	0.00	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.07	N	421800	100	5 억	2145	N	N	N	N
98	20230713	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	46801305	21735	87.92	2150	2165	2140	2810	1520	2165	2153.27	0.04	0	2855	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	128	134.06	1.08	12	0.36	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
99	20230713	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	45373225	21069	85.23	2150	2165	2140	2810	1520	2165	2153.55	0.04	0	2845	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.35	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
100	20230713	141130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	25491375	11814	47.79	2150	2165	2150	2810	1520	2165	2157.73	0.04	0	3639	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.20	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
101	20230713	131136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	15394325	7135	28.86	2150	2165	2150	2810	1520	2165	2157.58	0.04	0	1936	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.12	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
102	20230713	121130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	11938650	5528	22.36	2150	2165	2150	2810	1520	2165	2159.67	0.04	0	1936	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.09	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
103	20230713	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	7725750	3572	14.45	2150	2165	2150	2810	1520	2165	2162.86	0.04	0	1936	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.06	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
104	20230713	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	4355950	2012	8.14	2150	2165	2150	2810	1520	2165	2164.99	0.04	0	2000	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.03	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
105	20230713	091129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	25950	12	0.05	2150	2165	2150	2810	1520	2165	2162.50	0.04	0	0	2191	2177	2156	2142	2121	2185	2150	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.07	N	421800	100	5 억	2199	N	N	N	N
106	20230712	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	53310480	24720	85.29	2155	2170	2135	2820	1520	2170	2156.57	0.04	0	-950	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	129	135.31	1.09	12	0.41	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
107	20230712	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-35	5	-1.61	52084030	24150	83.32	2155	2170	2135	2820	1520	2170	2156.69	0.04	0	-930	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	128	133.44	1.08	12	0.40	16.00	1986.00	2350	20230215	-9.15	1970	20221107	8.38	2350	-9.15	20230215	1985	7.56	20230110	2350	-9.15	20230215	1970	8.38	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
108	20230712	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-25	5	-1.15	47957760	22223	76.67	2155	2170	2145	2820	1520	2170	2158.02	0.04	0	-763	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	128	134.06	1.08	12	0.37	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
109	20230712	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	39545645	18310	63.17	2155	2170	2155	2820	1520	2170	2159.78	0.04	0	-577	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	129	135.31	1.09	12	0.31	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
110	20230712	121121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-15	5	-0.69	35854180	16598	57.27	2155	2170	2155	2820	1520	2170	2160.15	0.04	0	-379	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	129	134.69	1.09	12	0.28	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
111	20230712	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-15	5	-0.69	31094440	14390	49.65	2155	2170	2155	2820	1520	2170	2160.84	0.04	0	-179	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	129	134.69	1.09	12	0.24	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
112	20230712	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-10	5	-0.46	22039125	10195	35.17	2155	2170	2155	2820	1520	2170	2161.76	0.04	0	-14	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	129	135.00	1.09	12	0.17	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
113	20230712	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	127295	59	0.20	2155	2170	2155	2820	1520	2170	2157.54	0.04	0	0	2186	2177	2161	2152	2136	2182	2157	6	650	100	1560	5	1	5980000	130	135.62	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2161	N	N	N	N
114	20230711	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	0	3	0.00	62401515	28984	101.75	2155	2170	2145	2820	1520	2170	2152.96	0.04	0	382	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	130	135.62	1.09	12	0.48	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
115	20230711	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-10	5	-0.46	61854405	28731	100.86	2155	2170	2145	2820	1520	2170	2152.88	0.04	0	562	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	135.00	1.09	12	0.48	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
116	20230711	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-15	5	-0.69	50650125	23533	82.62	2155	2170	2145	2820	1520	2170	2152.30	0.04	0	-3132	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	134.69	1.09	12	0.39	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
117	20230711	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	48344120	22464	78.86	2155	2170	2145	2820	1520	2170	2152.07	0.04	0	-2864	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	135.31	1.09	12	0.38	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
118	20230711	121107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-15	5	-0.69	45911680	21336	74.90	2155	2170	2145	2820	1520	2170	2151.84	0.04	0	-2784	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	134.69	1.09	12	0.36	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
119	20230711	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	43612920	20269	71.16	2155	2170	2145	2820	1520	2170	2151.71	0.04	0	-2659	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	134.38	1.08	12	0.34	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
120	20230711	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-20	5	-0.92	41027900	19066	66.93	2155	2170	2145	2820	1520	2170	2151.89	0.04	0	-1525	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	134.38	1.08	12	0.32	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
121	20230711	091104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-5	5	-0.23	297730	138	0.48	2155	2165	2155	2820	1520	2170	2157.46	0.04	0	-136	2196	2182	2166	2152	2136	2190	2160	6	650	100	1560	5	1	5980000	129	135.31	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2230	N	N	N	N
122	20230710	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	61517430	28485	91.98	2165	2180	2150	2810	1520	2165	2159.64	0.04	0	-4851	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	0.48	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
123	20230710	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	61221460	28348	91.54	2165	2180	2150	2810	1520	2165	2159.64	0.04	0	-4755	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.47	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
124	20230710	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	15	2	0.69	43125135	19946	64.41	2165	2180	2155	2810	1520	2165	2162.09	0.04	0	-3985	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	130	136.25	1.10	12	0.33	16.00	1986.00	2350	20230215	-7.23	1970	20221107	10.66	2350	-7.23	20230215	1985	9.82	20230110	2350	-7.23	20230215	1970	10.66	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
125	20230710	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	40160885	18577	59.99	2165	2180	2155	2810	1520	2165	2161.86	0.04	0	-3159	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	0.31	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
126	20230710	121106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	15325390	7089	22.89	2165	2180	2155	2810	1520	2165	2161.85	0.04	0	-2472	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.12	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
127	20230710	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	13601130	6292	20.32	2165	2180	2155	2810	1520	2165	2161.65	0.04	0	-1696	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	130	135.94	1.10	12	0.11	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
128	20230710	101101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	5235550	2421	7.82	2165	2180	2155	2810	1520	2165	2162.56	0.04	0	-921	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.04	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
129	20230710	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	1582400	730	2.36	2165	2180	2165	2810	1520	2165	2167.67	0.04	0	-145	2215	2190	2170	2145	2125	2187	2142	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.01	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2232	N	N	N	N
130	20230707	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	66832065	30968	10.41	2165	2195	2150	2810	1520	2165	2158.10	0.04	0	2000	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.52	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
131	20230707	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	64390860	29839	10.03	2165	2195	2150	2810	1520	2165	2157.94	0.04	0	2128	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.50	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
132	20230707	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	57313080	26552	8.93	2165	2195	2150	2810	1520	2165	2158.52	0.04	0	2975	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	0.44	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
133	20230707	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	54986615	25474	8.57	2165	2195	2150	2810	1520	2165	2158.54	0.04	0	3481	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	0.43	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
134	20230707	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	43521340	20154	6.78	2165	2195	2150	2810	1520	2165	2159.44	0.04	0	-937	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.34	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
135	20230707	111107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	29185705	13502	4.54	2165	2195	2150	2810	1520	2165	2161.58	0.04	0	-1483	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.23	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
136	20230707	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	24096380	11147	3.75	2165	2195	2150	2810	1520	2165	2161.69	0.04	0	-623	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	130	135.94	1.10	12	0.19	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
137	20230707	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	9298330	4286	1.44	2165	2195	2165	2810	1520	2165	2169.47	0.04	0	-41	2355	2260	2205	2110	2055	2307	2157	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	0.07	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2147	N	N	N	N
138	20230706	161051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	657936405	297393	1421.23	2160	2300	2150	2810	1520	2165	2212.35	0.04	0	-3580	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	4.97	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
139	20230706	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	655021055	296047	1414.80	2160	2300	2150	2810	1520	2165	2212.56	0.04	0	-3498	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	4.95	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
140	20230706	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	25	2	1.15	626137835	282767	1351.34	2160	2300	2150	2810	1520	2165	2214.32	0.04	0	-2981	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	131	136.88	1.10	12	4.73	16.00	1986.00	2350	20230215	-6.81	1970	20221107	11.17	2350	-6.81	20230215	1985	10.33	20230110	2350	-6.81	20230215	1970	11.17	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
141	20230706	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	611050175	275877	1318.41	2160	2300	2150	2810	1520	2165	2214.94	0.04	0	-2346	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	4.61	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
142	20230706	121012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	603207145	272263	1301.14	2160	2300	2150	2810	1520	2165	2215.53	0.04	0	-1810	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	4.55	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
143	20230706	111055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	601618670	271531	1297.64	2160	2300	2150	2810	1520	2165	2215.65	0.04	0	-1260	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	4.54	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
144	20230706	101051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	572367190	258087	1233.39	2160	2300	2150	2810	1520	2165	2217.73	0.04	0	-825	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	130	135.94	1.10	12	4.32	16.00	1986.00	2350	20230215	-7.45	1970	20221107	10.41	2350	-7.45	20230215	1985	9.57	20230110	2350	-7.45	20230215	1970	10.41	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
145	20230706	091050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	43165085	19869	94.95	2160	2190	2150	2810	1520	2165	2172.48	0.04	0	-106	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.33	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2294	N	N	N	N
146	20230705	161045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	44992175	20925	243.43	2150	2165	2145	2810	1520	2165	2150.16	0.04	0	-4783	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.35	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
147	20230705	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	43470815	20218	235.20	2150	2165	2145	2810	1520	2165	2150.10	0.04	0	-4644	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.34	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
148	20230705	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	39452070	18346	213.42	2150	2165	2145	2810	1520	2165	2150.45	0.04	0	-3863	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	128	134.06	1.08	12	0.31	16.00	1986.00	2350	20230215	-8.72	1970	20221107	8.88	2350	-8.72	20230215	1985	8.06	20230110	2350	-8.72	20230215	1970	8.88	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
149	20230705	131032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	35519745	16517	192.15	2150	2165	2145	2810	1520	2165	2150.50	0.04	0	-3112	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.28	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
150	20230705	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	20961165	9746	113.38	2150	2165	2145	2810	1520	2165	2150.75	0.04	0	-2335	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.16	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
151	20230705	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	17364190	8073	93.92	2150	2165	2145	2810	1520	2165	2150.90	0.04	0	-1560	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.14	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
152	20230705	101034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	9349035	4348	50.58	2150	2160	2145	2810	1520	2165	2150.19	0.04	0	-801	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.07	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
153	20230705	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	6731955	3131	36.42	2150	2160	2145	2810	1520	2165	2150.10	0.04	0	-93	2175	2170	2160	2155	2145	2172	2157	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.05	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2279	N	N	N	N
154	20230704	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	18541580	8596	97.38	2150	2165	2150	2805	1515	2160	2157.00	0.04	0	-2878	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.14	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
155	20230704	151016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	18177415	8427	95.47	2150	2165	2150	2805	1515	2160	2157.04	0.04	0	-2867	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.14	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
156	20230704	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	16487065	7643	86.59	2150	2165	2150	2805	1515	2160	2157.15	0.04	0	-2345	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.13	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
157	20230704	131009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	9357920	4343	49.20	2150	2165	2150	2805	1515	2160	2154.71	0.04	0	-1744	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.07	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
158	20230704	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	7703445	3575	40.50	2150	2165	2150	2805	1515	2160	2154.81	0.04	0	-1343	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.06	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
159	20230704	111013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	3745125	1740	19.71	2150	2160	2150	2805	1515	2160	2152.37	0.04	0	-1303	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.03	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
160	20230704	101007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	2135510	992	11.24	2150	2160	2150	2805	1515	2160	2152.73	0.04	0	-721	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.02	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
161	20230704	091008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	303350	141	1.60	2150	2160	2150	2805	1515	2160	2151.42	0.04	0	-121	2180	2170	2160	2150	2140	2175	2155	6	645	100	1550	5	1	5980000	129	134.38	1.08	12	0.00	16.00	1986.00	2350	20230215	-8.51	1970	20221107	9.14	2350	-8.51	20230215	1985	8.31	20230110	2350	-8.51	20230215	1970	9.14	20221107	0.08	N	421800	100	5 억	2283	N	N	N	N
162	20230703	160957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	19054185	8827	88.69	2150	2170	2150	2805	1515	2160	2158.63	0.04	0	3933	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.15	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
163	20230703	151007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	18454795	8549	85.89	2150	2170	2150	2805	1515	2160	2158.71	0.04	0	3811	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.14	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
164	20230703	141007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	14708035	6811	68.43	2150	2170	2150	2805	1515	2160	2159.45	0.04	0	3204	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	134.69	1.09	12	0.11	16.00	1986.00	2350	20230215	-8.30	1970	20221107	9.39	2350	-8.30	20230215	1985	8.56	20230110	2350	-8.30	20230215	1970	9.39	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
165	20230703	131000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	12058615	5584	56.10	2150	2170	2150	2805	1515	2160	2159.49	0.04	0	3183	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.09	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
166	20230703	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	10334155	4786	48.09	2150	2170	2150	2805	1515	2160	2159.25	0.04	0	3183	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.08	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
167	20230703	111000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	9029270	4182	42.02	2150	2170	2150	2805	1515	2160	2159.08	0.04	0	2766	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	135.31	1.09	12	0.07	16.00	1986.00	2350	20230215	-7.87	1970	20221107	9.90	2350	-7.87	20230215	1985	9.07	20230110	2350	-7.87	20230215	1970	9.90	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
168	20230703	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	3937470	1826	18.35	2150	2170	2150	2805	1515	2160	2156.34	0.04	0	998	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	129	135.00	1.09	12	0.03	16.00	1986.00	2350	20230215	-8.09	1970	20221107	9.64	2350	-8.09	20230215	1985	8.82	20230110	2350	-8.09	20230215	1970	9.64	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N
169	20230703	090957	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	10	2	0.46	107700	50	0.50	2150	2170	2150	2805	1515	2160	2154.00	0.04	0	0	2176	2167	2161	2152	2146	2172	2157	6	645	100	1550	5	1	5980000	130	135.62	1.09	12	0.00	16.00	1986.00	2350	20230215	-7.66	1970	20221107	10.15	2350	-7.66	20230215	1985	9.32	20230110	2350	-7.66	20230215	1970	10.15	20221107	0.08	N	421800	100	5 억	2300	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History