KissMeData/019590/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160331	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	0	3	0.00	111276512	119232	99.79	960	960	923	1219	657	938	933.28	2.46	0	-26174	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1017	-4.99	2.00	12	0.11	-188.00	468.00	1540	20220808	-39.09	710	20230227	32.11	1190	-21.18	20230103	710	32.11	20230227	1540	-39.09	20220808	710	32.11	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
3	20230731	150332	57	100.00	KOSDAQ	금융	N	N	N	N	N	935	-3	5	-0.32	91717354	98369	82.33	960	960	923	1219	657	938	932.38	2.46	0	-23661	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1013	-4.97	2.00	12	0.09	-188.00	468.00	1540	20220808	-39.29	710	20230227	31.69	1190	-21.43	20230103	710	31.69	20230227	1540	-39.29	20220808	710	31.69	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
4	20230731	140332	57	100.00	KOSDAQ	금융	N	N	N	N	N	936	-2	5	-0.21	89306803	95781	80.16	960	960	923	1219	657	938	932.41	2.46	0	-23533	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1014	-4.98	2.00	12	0.09	-188.00	468.00	1540	20220808	-39.22	710	20230227	31.83	1190	-21.34	20230103	710	31.83	20230227	1540	-39.22	20220808	710	31.83	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
5	20230731	130334	57	100.00	KOSDAQ	금융	N	N	N	N	N	929	-9	5	-0.96	80594315	86435	72.34	960	960	923	1219	657	938	932.43	2.46	0	-17086	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1007	-4.94	1.99	12	0.08	-188.00	468.00	1540	20220808	-39.68	710	20230227	30.85	1190	-21.93	20230103	710	30.85	20230227	1540	-39.68	20220808	710	30.85	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
6	20230731	120336	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	-4	5	-0.43	62781726	67393	56.41	960	960	923	1219	657	938	931.58	2.46	0	-11239	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1012	-4.97	2.00	12	0.06	-188.00	468.00	1540	20220808	-39.35	710	20230227	31.55	1190	-21.51	20230103	710	31.55	20230227	1540	-39.35	20220808	710	31.55	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
7	20230731	110336	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	-4	5	-0.43	53377794	57278	47.94	960	960	923	1219	657	938	931.91	2.46	0	-5095	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1012	-4.97	2.00	12	0.05	-188.00	468.00	1540	20220808	-39.35	710	20230227	31.55	1190	-21.51	20230103	710	31.55	20230227	1540	-39.35	20220808	710	31.55	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
8	20230731	100336	57	100.00	KOSDAQ	금융	N	N	N	N	N	935	-3	5	-0.32	37771115	40453	33.86	960	960	923	1219	657	938	933.70	2.46	0	-2335	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1013	-4.97	2.00	12	0.04	-188.00	468.00	1540	20220808	-39.29	710	20230227	31.69	1190	-21.43	20230103	710	31.69	20230227	1540	-39.29	20220808	710	31.69	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
9	20230731	090332	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	2	2	0.21	3488321	3646	3.05	960	960	939	1219	657	938	956.75	2.46	0	-1335	950	943	932	925	914	947	929	542	281	500	630	1	1	108377841	1019	-5.00	2.01	12	0.00	-188.00	468.00	1540	20220808	-38.96	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1540	-38.96	20220808	710	32.39	20230227	0.50	N	019590	500	541 억	2671285	N	N	0	N	N
10	20230728	160334	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	15	2	1.63	111126851	119480	15.39	937	939	921	1199	647	923	930.09	2.45	0	20483	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1017	-4.99	2.00	12	0.11	-188.00	468.00	1540	20220808	-39.09	710	20230227	32.11	1190	-21.18	20230103	710	32.11	20230227	1540	-39.09	20220808	710	32.11	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
11	20230728	150333	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	11	2	1.19	97520801	104812	13.50	937	939	921	1199	647	923	930.44	2.45	0	22858	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1012	-4.97	2.00	12	0.10	-188.00	468.00	1540	20220808	-39.35	710	20230227	31.55	1190	-21.51	20230103	710	31.55	20230227	1540	-39.35	20220808	710	31.55	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
12	20230728	140333	57	100.00	KOSDAQ	금융	N	N	N	N	N	939	16	2	1.73	91567671	98432	12.68	937	939	921	1199	647	923	930.26	2.45	0	19922	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1018	-4.99	2.01	12	0.09	-188.00	468.00	1540	20220808	-39.03	710	20230227	32.25	1190	-21.09	20230103	710	32.25	20230227	1540	-39.03	20220808	710	32.25	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
13	20230728	130333	57	100.00	KOSDAQ	금융	N	N	N	N	N	935	12	2	1.30	72824520	78351	10.09	937	939	921	1199	647	923	929.47	2.45	0	26077	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1013	-4.97	2.00	12	0.07	-188.00	468.00	1540	20220808	-39.29	710	20230227	31.69	1190	-21.43	20230103	710	31.69	20230227	1540	-39.29	20220808	710	31.69	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
14	20230728	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	15	2	1.63	69734399	75035	9.66	937	939	921	1199	647	923	929.36	2.45	0	26964	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1017	-4.99	2.00	12	0.07	-188.00	468.00	1540	20220808	-39.09	710	20230227	32.11	1190	-21.18	20230103	710	32.11	20230227	1540	-39.09	20220808	710	32.11	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
15	20230728	110333	57	100.00	KOSDAQ	금융	N	N	N	N	N	937	14	2	1.52	58069099	62568	8.06	937	937	921	1199	647	923	928.10	2.45	0	22805	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1016	-4.98	2.00	12	0.06	-188.00	468.00	1540	20220808	-39.16	710	20230227	31.97	1190	-21.26	20230103	710	31.97	20230227	1540	-39.16	20220808	710	31.97	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
16	20230728	100332	57	100.00	KOSDAQ	금융	N	N	N	N	N	932	9	2	0.98	22673055	24522	3.16	937	937	921	1199	647	923	924.60	2.45	0	5275	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1010	-4.96	1.99	12	0.02	-188.00	468.00	1540	20220808	-39.48	710	20230227	31.27	1190	-21.68	20230103	710	31.27	20230227	1540	-39.48	20220808	710	31.27	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
17	20230728	090334	57	100.00	KOSDAQ	금융	N	N	N	N	N	925	2	2	0.22	3974095	4263	0.55	937	937	923	1199	647	923	932.23	2.45	0	245	957	939	929	911	901	935	907	542	276	500	620	1	1	108377841	1002	-4.92	1.98	12	0.00	-188.00	468.00	1540	20220808	-39.94	710	20230227	30.28	1190	-22.27	20230103	710	30.28	20230227	1540	-39.94	20220808	710	30.28	20230227	0.56	N	019590	500	541 억	2650041	N	N	0	N	N
18	20230727	160332	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	-26	5	-2.74	718848059	776271	84.98	938	947	919	1233	665	949	926.03	2.53	-86289	-91374	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1000	-4.91	1.97	12	0.72	-188.00	468.00	1550	20220726	-40.45	710	20230227	30.00	1190	-22.44	20230103	710	30.00	20230227	1540	-40.06	20220808	710	30.00	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
19	20230727	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	-15	5	-1.58	688212508	743151	81.36	938	947	919	1233	665	949	926.07	2.53	-86289	-79071	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1012	-4.97	2.00	12	0.69	-188.00	468.00	1550	20220726	-39.74	710	20230227	31.55	1190	-21.51	20230103	710	31.55	20230227	1540	-39.35	20220808	710	31.55	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
20	20230727	140329	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	-26	5	-2.74	510733113	550878	60.31	938	947	919	1233	665	949	927.13	2.53	-86289	-40755	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1000	-4.91	1.97	12	0.51	-188.00	468.00	1550	20220726	-40.45	710	20230227	30.00	1190	-22.44	20230103	710	30.00	20230227	1540	-40.06	20220808	710	30.00	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
21	20230727	130331	57	100.00	KOSDAQ	금융	N	N	N	N	N	923	-26	5	-2.74	473866853	510858	55.93	938	947	919	1233	665	949	927.59	2.53	-86289	-29235	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1000	-4.91	1.97	12	0.47	-188.00	468.00	1550	20220726	-40.45	710	20230227	30.00	1190	-22.44	20230103	710	30.00	20230227	1540	-40.06	20220808	710	30.00	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
22	20230727	120333	57	100.00	KOSDAQ	금융	N	N	N	N	N	922	-27	5	-2.85	400810783	431476	47.24	938	947	919	1233	665	949	928.93	2.53	-86289	-21519	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	999	-4.90	1.97	12	0.40	-188.00	468.00	1550	20220726	-40.52	710	20230227	29.86	1190	-22.52	20230103	710	29.86	20230227	1540	-40.13	20220808	710	29.86	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
23	20230727	110330	57	100.00	KOSDAQ	금융	N	N	N	N	N	936	-13	5	-1.37	118825992	126825	13.88	938	947	930	1233	665	949	936.93	2.53	-86289	7862	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1014	-4.98	2.00	12	0.12	-188.00	468.00	1550	20220726	-39.61	710	20230227	31.83	1190	-21.34	20230103	710	31.83	20230227	1540	-39.22	20220808	710	31.83	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
24	20230727	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	-15	5	-1.58	70773972	75537	8.27	938	947	930	1233	665	949	936.94	2.53	-86289	13432	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1012	-4.97	2.00	12	0.07	-188.00	468.00	1550	20220726	-39.74	710	20230227	31.55	1190	-21.51	20230103	710	31.55	20230227	1540	-39.35	20220808	710	31.55	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
25	20230727	090330	57	100.00	KOSDAQ	금융	N	N	N	N	N	945	-4	5	-0.42	7872511	8379	0.92	938	947	938	1233	665	949	939.55	2.53	-86289	3434	1035	991	956	912	877	974	895	542	284	500	640	1	1	108377841	1024	-5.03	2.02	12	0.01	-188.00	468.00	1550	20220726	-39.03	710	20230227	33.10	1190	-20.59	20230103	710	33.10	20230227	1540	-38.64	20220808	710	33.10	20230227	0.65	N	019590	500	541 억	2739221	N	N	0	N	N
26	20230726	160329	57	100.00	KOSDAQ	금융	N	N	N	N	N	949	-15	5	-1.56	862139016	913435	294.43	964	1000	921	1253	675	964	943.84	2.61	0	-87796	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1029	-5.05	2.03	12	0.84	-188.00	468.00	1550	20220726	-38.77	710	20230227	33.66	1190	-20.25	20230103	710	33.66	20230227	1550	-38.77	20220726	710	33.66	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
27	20230726	150331	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	-23	5	-2.39	841839199	891878	287.48	964	1000	921	1253	675	964	943.90	2.61	0	-91744	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1020	-5.01	2.01	12	0.82	-188.00	468.00	1550	20220726	-39.29	710	20230227	32.54	1190	-20.92	20230103	710	32.54	20230227	1550	-39.29	20220726	710	32.54	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
28	20230726	140331	57	100.00	KOSDAQ	금융	N	N	N	N	N	931	-33	5	-3.42	650165019	687751	221.68	964	1000	931	1253	675	964	945.35	2.61	0	-52688	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1009	-4.95	1.99	12	0.63	-188.00	468.00	1550	20220726	-39.94	710	20230227	31.13	1190	-21.76	20230103	710	31.13	20230227	1550	-39.94	20220726	710	31.13	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
29	20230726	130328	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	-23	5	-2.39	542529959	572760	184.62	964	1000	934	1253	675	964	947.22	2.61	0	11029	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1020	-5.01	2.01	12	0.53	-188.00	468.00	1550	20220726	-39.29	710	20230227	32.54	1190	-20.92	20230103	710	32.54	20230227	1550	-39.29	20220726	710	32.54	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
30	20230726	120330	57	100.00	KOSDAQ	금융	N	N	N	N	N	944	-20	5	-2.07	471637855	497644	160.41	964	1000	934	1253	675	964	947.74	2.61	0	16756	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1023	-5.02	2.02	12	0.46	-188.00	468.00	1550	20220726	-39.10	710	20230227	32.96	1190	-20.67	20230103	710	32.96	20230227	1550	-39.10	20220726	710	32.96	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
31	20230726	110329	57	100.00	KOSDAQ	금융	N	N	N	N	N	946	-18	5	-1.87	430430024	454223	146.41	964	1000	934	1253	675	964	947.62	2.61	0	15493	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1025	-5.03	2.02	12	0.42	-188.00	468.00	1550	20220726	-38.97	710	20230227	33.24	1190	-20.50	20230103	710	33.24	20230227	1550	-38.97	20220726	710	33.24	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
32	20230726	100331	57	100.00	KOSDAQ	금융	N	N	N	N	N	947	-17	5	-1.76	251544935	264211	85.16	964	1000	945	1253	675	964	952.06	2.61	0	4236	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1026	-5.04	2.02	12	0.24	-188.00	468.00	1550	20220726	-38.90	710	20230227	33.38	1190	-20.42	20230103	710	33.38	20230227	1550	-38.90	20220726	710	33.38	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
33	20230726	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	967	3	2	0.31	833279	865	0.28	964	967	962	1253	675	964	963.33	2.61	0	-549	992	978	971	957	950	974	953	542	289	500	650	1	1	108377841	1048	-5.14	2.07	12	0.00	-188.00	468.00	1550	20220726	-37.61	710	20230227	36.20	1190	-18.74	20230103	710	36.20	20230227	1550	-37.61	20220726	710	36.20	20230227	0.65	N	019590	500	541 억	2825510	N	N	0	N	N
34	20230725	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	-21	5	-2.13	298269401	307450	51.71	975	985	964	1280	690	985	970.14	2.61	0	-8384	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1045	-5.13	2.06	12	0.28	-188.00	468.00	1550	20220726	-37.81	710	20230227	35.77	1190	-18.99	20230103	710	35.77	20230227	1550	-37.81	20220726	710	35.77	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
35	20230725	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	968	-17	5	-1.73	285751106	294473	49.52	975	985	964	1280	690	985	970.38	2.61	0	-224	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1049	-5.15	2.07	12	0.27	-188.00	468.00	1550	20220726	-37.55	710	20230227	36.34	1190	-18.66	20230103	710	36.34	20230227	1550	-37.55	20220726	710	36.34	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
36	20230725	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	979	-6	5	-0.61	214877630	221135	37.19	975	985	964	1280	690	985	971.70	2.61	0	-5981	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1061	-5.21	2.09	12	0.20	-188.00	468.00	1550	20220726	-36.84	710	20230227	37.89	1190	-17.73	20230103	710	37.89	20230227	1550	-36.84	20220726	710	37.89	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
37	20230725	130327	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	-10	5	-1.02	192830721	198512	33.38	975	985	964	1280	690	985	971.38	2.61	0	1088	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1057	-5.19	2.08	12	0.18	-188.00	468.00	1550	20220726	-37.10	710	20230227	37.32	1190	-18.07	20230103	710	37.32	20230227	1550	-37.10	20220726	710	37.32	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
38	20230725	120327	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	-20	5	-2.03	184146800	189570	31.88	975	985	964	1280	690	985	971.39	2.61	0	5775	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1046	-5.13	2.06	12	0.17	-188.00	468.00	1550	20220726	-37.74	710	20230227	35.92	1190	-18.91	20230103	710	35.92	20230227	1550	-37.74	20220726	710	35.92	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
39	20230725	110326	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	-10	5	-1.02	169059940	173968	29.26	975	985	964	1280	690	985	971.79	2.61	0	7211	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1057	-5.19	2.08	12	0.16	-188.00	468.00	1550	20220726	-37.10	710	20230227	37.32	1190	-18.07	20230103	710	37.32	20230227	1550	-37.10	20220726	710	37.32	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
40	20230725	100326	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	-1	5	-0.10	113516104	116852	19.65	975	985	964	1280	690	985	971.45	2.61	0	13805	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1066	-5.23	2.10	12	0.11	-188.00	468.00	1550	20220726	-36.52	710	20230227	38.59	1190	-17.31	20230103	710	38.59	20230227	1550	-36.52	20220726	710	38.59	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
41	20230725	090326	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	-1	5	-0.10	1946034	1995	0.34	975	984	975	1280	690	985	975.46	2.61	0	1133	1027	1006	984	963	941	995	952	542	295	500	660	1	1	108377841	1066	-5.23	2.10	12	0.00	-188.00	468.00	1550	20220726	-36.52	710	20230227	38.59	1190	-17.31	20230103	710	38.59	20230227	1550	-36.52	20220726	710	38.59	20230227	0.66	N	019590	500	541 억	2833858	N	N	0	N	N
42	20230724	160326	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-5	5	-0.51	581847344	594597	131.62	990	1005	962	1287	693	990	978.56	2.69	0	-72022	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1068	-5.24	2.10	12	0.55	-188.00	468.00	1550	20220726	-36.45	710	20230227	38.73	1190	-17.23	20230103	710	38.73	20230227	1550	-36.45	20220726	710	38.73	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
43	20230724	150325	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-3	5	-0.30	562883889	575186	127.32	990	1005	962	1287	693	990	978.61	2.69	0	-68748	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1070	-5.25	2.11	12	0.53	-188.00	468.00	1550	20220726	-36.32	710	20230227	39.01	1190	-17.06	20230103	710	39.01	20230227	1550	-36.32	20220726	710	39.01	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
44	20230724	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	-17	5	-1.72	517433738	529022	117.11	990	1005	962	1287	693	990	978.09	2.69	0	-55097	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1055	-5.18	2.08	12	0.49	-188.00	468.00	1550	20220726	-37.23	710	20230227	37.04	1190	-18.24	20230103	710	37.04	20230227	1550	-37.23	20220726	710	37.04	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
45	20230724	130325	57	100.00	KOSDAQ	금융	N	N	N	N	N	977	-13	5	-1.31	385827148	393860	87.19	990	1005	962	1287	693	990	979.60	2.69	0	-65077	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1059	-5.20	2.09	12	0.36	-188.00	468.00	1550	20220726	-36.97	710	20230227	37.61	1190	-17.90	20230103	710	37.61	20230227	1550	-36.97	20220726	710	37.61	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
46	20230724	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	982	-8	5	-0.81	372122794	379853	84.08	990	1005	962	1287	693	990	979.65	2.69	0	-58783	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1064	-5.22	2.10	12	0.35	-188.00	468.00	1550	20220726	-36.65	710	20230227	38.31	1190	-17.48	20230103	710	38.31	20230227	1550	-36.65	20220726	710	38.31	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
47	20230724	110327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1005	15	2	1.52	304312153	311438	68.94	990	1005	962	1287	693	990	977.12	2.69	0	-44893	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1089	-5.35	2.15	12	0.29	-188.00	468.00	1550	20220726	-35.16	710	20230227	41.55	1190	-15.55	20230103	710	41.55	20230227	1550	-35.16	20220726	710	41.55	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
48	20230724	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	-24	5	-2.42	192902895	198130	43.86	990	992	964	1287	693	990	973.62	2.69	0	-34015	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1047	-5.14	2.06	12	0.18	-188.00	468.00	1550	20220726	-37.68	710	20230227	36.06	1190	-18.82	20230103	710	36.06	20230227	1550	-37.68	20220726	710	36.06	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
49	20230724	090324	57	100.00	KOSDAQ	금융	N	N	N	N	N	984	-6	5	-0.61	12033141	12225	2.71	990	992	983	1287	693	990	984.31	2.69	0	-6447	1019	1004	993	978	967	999	973	542	297	500	670	1	1	108377841	1066	-5.23	2.10	12	0.01	-188.00	468.00	1550	20220726	-36.52	710	20230227	38.59	1190	-17.31	20230103	710	38.59	20230227	1550	-36.52	20220726	710	38.59	20230227	0.66	N	019590	500	541 억	2916943	N	N	0	N	N
50	20230721	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	-12	5	-1.20	447060713	451749	109.61	1002	1008	982	1302	702	1002	989.62	2.73	0	-40046	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1073	-5.27	2.12	12	0.42	-188.00	468.00	1550	20220726	-36.13	710	20230227	39.44	1190	-16.81	20230103	710	39.44	20230227	1550	-36.13	20220726	710	39.44	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
51	20230721	150324	57	100.00	KOSDAQ	금융	N	N	N	N	N	990	-12	5	-1.20	429030520	433451	105.17	1002	1008	982	1302	702	1002	989.80	2.73	0	-30485	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1073	-5.27	2.12	12	0.40	-188.00	468.00	1550	20220726	-36.13	710	20230227	39.44	1190	-16.81	20230103	710	39.44	20230227	1550	-36.13	20220726	710	39.44	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
52	20230721	140323	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-17	5	-1.70	390288035	394214	95.65	1002	1008	982	1302	702	1002	990.04	2.73	0	-19590	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1068	-5.24	2.10	12	0.36	-188.00	468.00	1550	20220726	-36.45	710	20230227	38.73	1190	-17.23	20230103	710	38.73	20230227	1550	-36.45	20220726	710	38.73	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
53	20230721	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-15	5	-1.50	326164773	328937	79.81	1002	1008	982	1302	702	1002	991.57	2.73	0	-19929	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1070	-5.25	2.11	12	0.30	-188.00	468.00	1550	20220726	-36.32	710	20230227	39.01	1190	-17.06	20230103	710	39.01	20230227	1550	-36.32	20220726	710	39.01	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
54	20230721	120326	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	-15	5	-1.50	222340973	223392	54.20	1002	1008	987	1302	702	1002	995.30	2.73	0	-9441	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1070	-5.25	2.11	12	0.21	-188.00	468.00	1550	20220726	-36.32	710	20230227	39.01	1190	-17.06	20230103	710	39.01	20230227	1550	-36.32	20220726	710	39.01	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
55	20230721	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	-3	5	-0.30	189555744	190308	46.18	1002	1008	990	1302	702	1002	996.05	2.73	0	765	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1083	-5.31	2.13	12	0.18	-188.00	468.00	1550	20220726	-35.55	710	20230227	40.70	1190	-16.05	20230103	710	40.70	20230227	1550	-35.55	20220726	710	40.70	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
56	20230721	100325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1004	2	2	0.20	79242938	79410	19.27	1002	1008	995	1302	702	1002	997.90	2.73	0	-1848	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1088	-5.34	2.15	12	0.07	-188.00	468.00	1550	20220726	-35.23	710	20230227	41.41	1190	-15.63	20230103	710	41.41	20230227	1550	-35.23	20220726	710	41.41	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
57	20230721	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1007	5	2	0.50	1403795	1399	0.34	1002	1008	999	1302	702	1002	1003.43	2.73	0	-84	1038	1020	1008	990	978	1014	984	542	300	500	680	1	1	108377841	1091	-5.36	2.15	12	0.00	-188.00	468.00	1550	20220726	-35.03	710	20230227	41.83	1190	-15.38	20230103	710	41.83	20230227	1550	-35.03	20220726	710	41.83	20230227	0.62	N	019590	500	541 억	2955604	N	N	0	N	N
58	20230720	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	-8	5	-0.79	412651631	411666	41.74	1010	1026	996	1313	707	1010	1002.39	2.75	0	-30129	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1086	-5.33	2.14	12	0.38	-188.00	468.00	1550	20220726	-35.35	710	20230227	41.13	1190	-15.80	20230103	710	41.13	20230227	1550	-35.35	20220726	710	41.13	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
59	20230720	150322	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-10	5	-0.99	394379975	393385	39.88	1010	1026	996	1313	707	1010	1002.53	2.75	0	-24423	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1084	-5.32	2.14	12	0.36	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
60	20230720	140321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-10	5	-0.99	319769820	318782	32.32	1010	1026	996	1313	707	1010	1003.10	2.75	0	-20404	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1084	-5.32	2.14	12	0.29	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
61	20230720	130321	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-10	5	-0.99	298794226	297813	30.19	1010	1026	996	1313	707	1010	1003.29	2.75	0	-15313	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1084	-5.32	2.14	12	0.27	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
62	20230720	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1006	-4	5	-0.40	253459975	252405	25.59	1010	1026	1000	1313	707	1010	1004.18	2.75	0	16017	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1090	-5.35	2.15	12	0.23	-188.00	468.00	1550	20220726	-35.10	710	20230227	41.69	1190	-15.46	20230103	710	41.69	20230227	1550	-35.10	20220726	710	41.69	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
63	20230720	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	1009	-1	5	-0.10	202711311	201882	20.47	1010	1026	1000	1313	707	1010	1004.11	2.75	0	7808	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1094	-5.37	2.16	12	0.19	-188.00	468.00	1550	20220726	-34.90	710	20230227	42.11	1190	-15.21	20230103	710	42.11	20230227	1550	-34.90	20220726	710	42.11	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
64	20230720	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1012	2	2	0.20	168705451	168005	17.03	1010	1026	1000	1313	707	1010	1004.17	2.75	0	14169	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1097	-5.38	2.16	12	0.16	-188.00	468.00	1550	20220726	-34.71	710	20230227	42.54	1190	-14.96	20230103	710	42.54	20230227	1550	-34.71	20220726	710	42.54	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
65	20230720	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1006	-4	5	-0.40	3610012	3599	0.36	1010	1010	1000	1313	707	1010	1003.06	2.75	0	180	1062	1035	1001	974	940	1049	988	542	303	500	680	1	1	108377841	1090	-5.35	2.15	12	0.00	-188.00	468.00	1550	20220726	-35.10	710	20230227	41.69	1190	-15.46	20230103	710	41.69	20230227	1550	-35.10	20220726	710	41.69	20230227	0.56	N	019590	500	541 억	2984982	N	N	1022	N	N
66	20230719	160327	57	100.00	KOSDAQ	금융	N	N	N	N	N	1010	29	2	2.96	990325521	986358	324.10	983	1028	967	1275	687	981	1003.90	2.45	0	342558	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1089	-5.37	2.16	12	0.91	-188.00	468.00	1550	20220726	-34.84	710	20230227	42.25	1190	-15.13	20230103	710	42.25	20230227	1550	-34.84	20220726	710	42.25	20230227	0.53	N	019590	500	539 억	2642596	N	N	1022	N	N
67	20230719	150326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1016	35	2	3.57	908653718	905519	297.53	983	1028	967	1275	687	981	1003.46	2.45	0	336073	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1095	-5.40	2.17	12	0.84	-188.00	468.00	1550	20220726	-34.45	710	20230227	43.10	1190	-14.62	20230103	710	43.10	20230227	1550	-34.45	20220726	710	43.10	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
68	20230719	140326	57	100.00	KOSDAQ	금융	N	N	N	N	N	1011	30	2	3.06	861861767	859308	282.35	983	1028	967	1275	687	981	1002.97	2.45	0	325385	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1090	-5.38	2.16	12	0.80	-188.00	468.00	1550	20220726	-34.77	710	20230227	42.39	1190	-15.04	20230103	710	42.39	20230227	1550	-34.77	20220726	710	42.39	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
69	20230719	130323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1018	37	2	3.77	685600554	684825	225.02	983	1028	967	1275	687	981	1001.13	2.45	0	314771	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1098	-5.41	2.18	12	0.64	-188.00	468.00	1550	20220726	-34.32	710	20230227	43.38	1190	-14.45	20230103	710	43.38	20230227	1550	-34.32	20220726	710	43.38	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
70	20230719	120325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1008	27	2	2.75	539597376	540997	177.76	983	1014	967	1275	687	981	997.41	2.45	0	232458	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1087	-5.36	2.15	12	0.50	-188.00	468.00	1550	20220726	-34.97	710	20230227	41.97	1190	-15.29	20230103	710	41.97	20230227	1550	-34.97	20220726	710	41.97	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
71	20230719	110325	57	100.00	KOSDAQ	금융	N	N	N	N	N	995	14	2	1.43	429688579	431724	141.86	983	1012	967	1275	687	981	995.29	2.45	0	192233	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1073	-5.29	2.13	12	0.40	-188.00	468.00	1550	20220726	-35.81	710	20230227	40.14	1190	-16.39	20230103	710	40.14	20230227	1550	-35.81	20220726	710	40.14	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
72	20230719	100324	57	100.00	KOSDAQ	금융	N	N	N	N	N	982	1	2	0.10	191139366	193058	63.43	983	999	967	1275	687	981	990.06	2.45	0	107405	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1059	-5.22	2.10	12	0.18	-188.00	468.00	1550	20220726	-36.65	710	20230227	38.31	1190	-17.48	20230103	710	38.31	20230227	1550	-36.65	20220726	710	38.31	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
73	20230719	090325	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	-6	5	-0.61	668970	686	0.23	983	983	967	1275	687	981	975.17	2.45	0	1	1001	991	977	967	953	996	972	539	294	500	660	1	1	107817303	1051	-5.19	2.08	12	0.00	-188.00	468.00	1550	20220726	-37.10	710	20230227	37.32	1190	-18.07	20230103	710	37.32	20230227	1550	-37.10	20220726	710	37.32	20230227	0.53	N	019590	500	539 억	2642596	N	N	350	N	N
74	20230718	160323	57	100.00	KOSDAQ	금융	N	N	N	N	N	981	1	2	0.10	296592892	304341	18.39	963	987	963	1274	686	980	974.53	2.45	0	3901	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1058	-5.22	2.10	12	0.28	-188.00	468.00	1550	20220726	-36.71	710	20230227	38.17	1190	-17.56	20230103	710	38.17	20230227	1550	-36.71	20220726	710	38.17	20230227	0.54	N	019590	500	539 억	2639435	N	N	350	N	N
75	20230718	150323	57	100.00	KOSDAQ	금융	N	N	N	N	N	982	2	2	0.20	288600813	296194	17.90	963	987	963	1274	686	980	974.36	2.45	0	5378	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1059	-5.22	2.10	12	0.27	-188.00	468.00	1550	20220726	-36.65	710	20230227	38.31	1190	-17.48	20230103	710	38.31	20230227	1550	-36.65	20220726	710	38.31	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
76	20230718	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	5	2	0.51	275800901	283197	17.11	963	987	963	1274	686	980	973.88	2.45	0	5500	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1062	-5.24	2.10	12	0.26	-188.00	468.00	1550	20220726	-36.45	710	20230227	38.73	1190	-17.23	20230103	710	38.73	20230227	1550	-36.45	20220726	710	38.73	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
77	20230718	130322	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	-7	5	-0.71	163951941	169233	10.23	963	980	963	1274	686	980	968.79	2.45	0	-11112	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1049	-5.18	2.08	12	0.16	-188.00	468.00	1550	20220726	-37.23	710	20230227	37.04	1190	-18.24	20230103	710	37.04	20230227	1550	-37.23	20220726	710	37.04	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
78	20230718	120323	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	-10	5	-1.02	159610857	164767	9.96	963	980	963	1274	686	980	968.71	2.45	0	-10196	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1046	-5.16	2.07	12	0.15	-188.00	468.00	1550	20220726	-37.42	710	20230227	36.62	1190	-18.49	20230103	710	36.62	20230227	1550	-37.42	20220726	710	36.62	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
79	20230718	110324	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	-8	5	-0.82	127029119	131053	7.92	963	980	963	1274	686	980	969.30	2.45	0	-11432	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1048	-5.17	2.08	12	0.12	-188.00	468.00	1550	20220726	-37.29	710	20230227	36.90	1190	-18.32	20230103	710	36.90	20230227	1550	-37.29	20220726	710	36.90	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
80	20230718	100321	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	-16	5	-1.63	100627678	103823	6.27	963	980	963	1274	686	980	969.22	2.45	0	-5112	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1039	-5.13	2.06	12	0.10	-188.00	468.00	1550	20220726	-37.81	710	20230227	35.77	1190	-18.99	20230103	710	35.77	20230227	1550	-37.81	20220726	710	35.77	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
81	20230718	090322	57	100.00	KOSDAQ	금융	N	N	N	N	N	978	-2	5	-0.20	398007	413	0.02	963	979	963	1274	686	980	963.70	2.45	0	-396	998	988	974	964	950	994	970	539	294	500	660	1	1	107817303	1054	-5.20	2.09	12	0.00	-188.00	468.00	1550	20220726	-36.90	710	20230227	37.75	1190	-17.82	20230103	710	37.75	20230227	1550	-36.90	20220726	710	37.75	20230227	0.54	N	019590	500	539 억	2639435	N	N	0	N	N
82	20230717	160322	57	100.00	KOSDAQ	금융	N	N	N	N	N	980	8	2	0.82	1620009677	1655064	337.94	970	984	960	1263	681	972	973.37	2.50	0	-55087	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1057	-5.21	2.09	12	1.54	-188.00	468.00	1550	20220726	-36.77	710	20230227	38.03	1190	-17.65	20230103	710	38.03	20230227	1550	-36.77	20220726	710	38.03	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
83	20230717	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	976	4	2	0.41	217532427	223993	45.74	970	984	960	1263	681	972	971.15	2.50	0	-35449	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1052	-5.19	2.09	12	0.21	-188.00	468.00	1550	20220726	-37.03	710	20230227	37.46	1190	-17.98	20230103	710	37.46	20230227	1550	-37.03	20220726	710	37.46	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
84	20230717	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	969	-3	5	-0.31	131826503	135608	27.69	970	984	960	1263	681	972	972.12	2.50	0	-14891	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1045	-5.15	2.07	12	0.13	-188.00	468.00	1550	20220726	-37.48	710	20230227	36.48	1190	-18.57	20230103	710	36.48	20230227	1550	-37.48	20220726	710	36.48	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
85	20230717	130320	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	-1	5	-0.10	112424380	115557	23.60	970	984	960	1263	681	972	972.91	2.50	0	-6028	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1047	-5.16	2.07	12	0.11	-188.00	468.00	1550	20220726	-37.35	710	20230227	36.76	1190	-18.40	20230103	710	36.76	20230227	1550	-37.35	20220726	710	36.76	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
86	20230717	120324	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	1	2	0.10	102590845	105407	21.52	970	984	960	1263	681	972	973.31	2.50	0	-1481	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1049	-5.18	2.08	12	0.10	-188.00	468.00	1550	20220726	-37.23	710	20230227	37.04	1190	-18.24	20230103	710	37.04	20230227	1550	-37.23	20220726	710	37.04	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
87	20230717	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	974	2	2	0.21	84117839	86369	17.64	970	984	960	1263	681	972	973.99	2.50	0	1865	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1050	-5.18	2.08	12	0.08	-188.00	468.00	1550	20220726	-37.16	710	20230227	37.18	1190	-18.15	20230103	710	37.18	20230227	1550	-37.16	20220726	710	37.18	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
88	20230717	100320	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	1	2	0.10	53099650	54389	11.11	970	984	960	1263	681	972	976.50	2.50	0	3564	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1049	-5.18	2.08	12	0.05	-188.00	468.00	1550	20220726	-37.23	710	20230227	37.04	1190	-18.24	20230103	710	37.04	20230227	1550	-37.23	20220726	710	37.04	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
89	20230717	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	-6	5	-0.62	4189984	4317	0.88	970	970	966	1263	681	972	968.62	2.50	0	-1013	1022	996	957	931	892	1010	945	539	291	500	660	1	1	107817303	1042	-5.14	2.06	12	0.00	-188.00	468.00	1550	20220726	-37.68	710	20230227	36.06	1190	-18.82	20230103	710	36.06	20230227	1550	-37.68	20220726	710	36.06	20230227	0.58	N	019590	500	539 억	2697688	N	N	0	N	N
90	20230714	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	17	2	1.78	470502336	489346	136.42	955	983	918	1241	669	955	961.49	2.52	0	-1830	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1043	-5.17	2.08	12	0.46	-188.00	468.00	1550	20220726	-37.29	710	20230227	36.90	1190	-18.32	20230103	710	36.90	20230227	1550	-37.29	20220726	710	36.90	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
91	20230714	150321	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	15	2	1.57	433097495	450985	125.73	955	983	918	1241	669	955	960.34	2.52	0	6333	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1040	-5.16	2.07	12	0.42	-188.00	468.00	1550	20220726	-37.42	710	20230227	36.62	1190	-18.49	20230103	710	36.62	20230227	1550	-37.42	20220726	710	36.62	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
92	20230714	140322	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	11	2	1.15	305484356	317043	88.39	955	983	951	1241	669	955	963.54	2.52	0	8063	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1036	-5.14	2.06	12	0.30	-188.00	468.00	1550	20220726	-37.68	710	20230227	36.06	1190	-18.82	20230103	710	36.06	20230227	1550	-37.68	20220726	710	36.06	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
93	20230714	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	966	11	2	1.15	265779742	275823	76.89	955	983	951	1241	669	955	963.59	2.52	0	2821	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1036	-5.14	2.06	12	0.26	-188.00	468.00	1550	20220726	-37.68	710	20230227	36.06	1190	-18.82	20230103	710	36.06	20230227	1550	-37.68	20220726	710	36.06	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
94	20230714	120319	57	100.00	KOSDAQ	금융	N	N	N	N	N	968	13	2	1.36	263836886	273813	76.33	955	983	951	1241	669	955	963.57	2.52	0	2610	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1038	-5.15	2.07	12	0.26	-188.00	468.00	1550	20220726	-37.55	710	20230227	36.34	1190	-18.66	20230103	710	36.34	20230227	1550	-37.55	20220726	710	36.34	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
95	20230714	110320	57	100.00	KOSDAQ	금융	N	N	N	N	N	968	13	2	1.36	232147316	240968	67.18	955	983	951	1241	669	955	963.39	2.52	0	-4396	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1038	-5.15	2.07	12	0.22	-188.00	468.00	1550	20220726	-37.55	710	20230227	36.34	1190	-18.66	20230103	710	36.34	20230227	1550	-37.55	20220726	710	36.34	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
96	20230714	100322	57	100.00	KOSDAQ	금융	N	N	N	N	N	973	18	2	1.88	104606495	108166	30.15	955	983	951	1241	669	955	967.09	2.52	0	-14410	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1044	-5.18	2.08	12	0.10	-188.00	468.00	1550	20220726	-37.23	710	20230227	37.04	1190	-18.24	20230103	710	37.04	20230227	1550	-37.23	20220726	710	37.04	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
97	20230714	090320	57	100.00	KOSDAQ	금융	N	N	N	N	N	968	13	2	1.36	39516333	41424	11.55	955	968	951	1241	669	955	953.95	2.52	0	3433	979	966	958	945	937	963	942	536	286	500	640	1	1	107256765	1038	-5.15	2.07	12	0.04	-188.00	468.00	1550	20220726	-37.55	710	20230227	36.34	1190	-18.66	20230103	710	36.34	20230227	1550	-37.55	20220726	710	36.34	20230227	0.58	N	019590	500	536 억	2699886	N	N	0	N	N
98	20230713	160319	57	100.00	KOSDAQ	금융	N	N	N	N	N	955	-10	5	-1.04	343270220	357697	65.16	965	971	950	1254	676	965	959.67	2.50	0	20212	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1024	-5.08	2.04	12	0.33	-188.00	468.00	1550	20220726	-38.39	710	20230227	34.51	1190	-19.75	20230103	710	34.51	20230227	1550	-38.39	20220726	710	34.51	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
99	20230713	150317	57	100.00	KOSDAQ	금융	N	N	N	N	N	957	-8	5	-0.83	315379240	328551	59.85	965	971	950	1254	676	965	959.91	2.50	0	25245	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1026	-5.09	2.04	12	0.31	-188.00	468.00	1550	20220726	-38.26	710	20230227	34.79	1190	-19.58	20230103	710	34.79	20230227	1550	-38.26	20220726	710	34.79	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
100	20230713	140316	57	100.00	KOSDAQ	금융	N	N	N	N	N	958	-7	5	-0.73	301625216	314134	57.22	965	971	950	1254	676	965	960.18	2.50	0	22465	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1028	-5.10	2.05	12	0.29	-188.00	468.00	1550	20220726	-38.19	710	20230227	34.93	1190	-19.50	20230103	710	34.93	20230227	1550	-38.19	20220726	710	34.93	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
101	20230713	130318	57	100.00	KOSDAQ	금융	N	N	N	N	N	971	6	2	0.62	159927727	165605	30.17	965	971	959	1254	676	965	965.72	2.50	0	9003	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1041	-5.16	2.07	12	0.15	-188.00	468.00	1550	20220726	-37.35	710	20230227	36.76	1190	-18.40	20230103	710	36.76	20230227	1550	-37.35	20220726	710	36.76	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
102	20230713	120315	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	0	3	0.00	117103101	121370	22.11	965	970	959	1254	676	965	964.84	2.50	0	9371	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1035	-5.13	2.06	12	0.11	-188.00	468.00	1550	20220726	-37.74	710	20230227	35.92	1190	-18.91	20230103	710	35.92	20230227	1550	-37.74	20220726	710	35.92	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
103	20230713	110319	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	0	3	0.00	99229366	102825	18.73	965	970	959	1254	676	965	965.03	2.50	0	19832	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1035	-5.13	2.06	12	0.10	-188.00	468.00	1550	20220726	-37.74	710	20230227	35.92	1190	-18.91	20230103	710	35.92	20230227	1550	-37.74	20220726	710	35.92	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
104	20230713	100318	57	100.00	KOSDAQ	금융	N	N	N	N	N	969	4	2	0.41	87604436	90773	16.53	965	970	959	1254	676	965	965.09	2.50	0	16885	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1039	-5.15	2.07	12	0.08	-188.00	468.00	1550	20220726	-37.48	710	20230227	36.48	1190	-18.57	20230103	710	36.48	20230227	1550	-37.48	20220726	710	36.48	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
105	20230713	090253	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	0	3	0.00	138959	144	0.03	965	965	964	1254	676	965	964.99	2.50	0	-35	1001	982	955	936	909	992	946	536	289	500	650	1	1	107256765	1035	-5.13	2.06	12	0.00	-188.00	468.00	1550	20220726	-37.74	710	20230227	35.92	1190	-18.91	20230103	710	35.92	20230227	1550	-37.74	20220726	710	35.92	20230227	0.58	N	019590	500	536 억	2677188	N	N	0	N	N
106	20230712	160315	57	100.00	KOSDAQ	금융	N	N	N	N	N	965	24	2	2.55	524051584	547896	224.34	945	974	928	1223	659	941	956.48	2.40	0	85983	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1035	-5.13	2.06	12	0.51	-188.00	468.00	1550	20220726	-37.74	710	20230227	35.92	1190	-18.91	20230103	710	35.92	20230227	1550	-37.74	20220726	710	35.92	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
107	20230712	150314	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	29	2	3.08	472048402	493666	202.13	945	974	928	1223	659	941	956.21	2.40	0	78189	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1040	-5.16	2.07	12	0.46	-188.00	468.00	1550	20220726	-37.42	710	20230227	36.62	1190	-18.49	20230103	710	36.62	20230227	1550	-37.42	20220726	710	36.62	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
108	20230712	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	972	31	2	3.29	322082195	339383	138.96	945	973	928	1223	659	941	949.02	2.40	0	71155	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1043	-5.17	2.08	12	0.32	-188.00	468.00	1550	20220726	-37.29	710	20230227	36.90	1190	-18.32	20230103	710	36.90	20230227	1550	-37.29	20220726	710	36.90	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
109	20230712	130314	57	100.00	KOSDAQ	금융	N	N	N	N	N	963	22	2	2.34	269932663	285419	116.87	945	967	928	1223	659	941	945.74	2.40	0	45171	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1033	-5.12	2.06	12	0.27	-188.00	468.00	1550	20220726	-37.87	710	20230227	35.63	1190	-19.08	20230103	710	35.63	20230227	1550	-37.87	20220726	710	35.63	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
110	20230712	120316	57	100.00	KOSDAQ	금융	N	N	N	N	N	964	23	2	2.44	248307571	262965	107.67	945	965	928	1223	659	941	944.26	2.40	0	43365	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1034	-5.13	2.06	12	0.25	-188.00	468.00	1550	20220726	-37.81	710	20230227	35.77	1190	-18.99	20230103	710	35.77	20230227	1550	-37.81	20220726	710	35.77	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
111	20230712	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	939	-2	5	-0.21	141697386	151168	61.90	945	945	928	1223	659	941	937.35	2.40	0	-10756	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1007	-4.99	2.01	12	0.14	-188.00	468.00	1550	20220726	-39.42	710	20230227	32.25	1190	-21.09	20230103	710	32.25	20230227	1550	-39.42	20220726	710	32.25	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
112	20230712	100317	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	0	3	0.00	67842171	72070	29.51	945	945	930	1223	659	941	941.34	2.40	0	-8668	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1009	-5.01	2.01	12	0.07	-188.00	468.00	1550	20220726	-39.29	710	20230227	32.54	1190	-20.92	20230103	710	32.54	20230227	1550	-39.29	20220726	710	32.54	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
113	20230712	090315	57	100.00	KOSDAQ	금융	N	N	N	N	N	945	4	2	0.43	2761939	2934	1.20	945	945	941	1223	659	941	941.36	2.40	0	-2918	957	948	934	925	911	953	930	536	282	500	630	1	1	107256765	1014	-5.03	2.02	12	0.00	-188.00	468.00	1550	20220726	-39.03	710	20230227	33.10	1190	-20.59	20230103	710	33.10	20230227	1550	-39.03	20220726	710	33.10	20230227	0.57	N	019590	500	536 억	2576462	N	N	0	N	N
114	20230711	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	8	2	0.86	226910902	244225	91.64	930	943	920	1212	654	933	929.01	2.44	0	-12228	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	996	-5.01	2.01	12	0.23	-188.00	468.00	1550	20220726	-39.29	710	20230227	32.54	1190	-20.92	20230103	710	32.54	20230227	1550	-39.29	20220726	710	32.54	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
115	20230711	150311	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	8	2	0.86	220516806	237430	89.09	930	943	920	1212	654	933	928.77	2.44	0	-11367	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	996	-5.01	2.01	12	0.22	-188.00	468.00	1550	20220726	-39.29	710	20230227	32.54	1190	-20.92	20230103	710	32.54	20230227	1550	-39.29	20220726	710	32.54	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
116	20230711	140310	57	100.00	KOSDAQ	금융	N	N	N	N	N	932	-1	5	-0.11	205598931	221440	83.09	930	943	920	1212	654	933	928.46	2.44	0	-6453	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	986	-4.96	1.99	12	0.21	-188.00	468.00	1550	20220726	-39.87	710	20230227	31.27	1190	-21.68	20230103	710	31.27	20230227	1550	-39.87	20220726	710	31.27	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
117	20230711	130309	57	100.00	KOSDAQ	금융	N	N	N	N	N	932	-1	5	-0.11	197221281	212425	79.71	930	943	920	1212	654	933	928.43	2.44	0	-4121	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	986	-4.96	1.99	12	0.20	-188.00	468.00	1550	20220726	-39.87	710	20230227	31.27	1190	-21.68	20230103	710	31.27	20230227	1550	-39.87	20220726	710	31.27	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
118	20230711	120313	57	100.00	KOSDAQ	금융	N	N	N	N	N	931	-2	5	-0.21	152375650	164000	61.54	930	943	920	1212	654	933	929.12	2.44	0	8183	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	985	-4.95	1.99	12	0.15	-188.00	468.00	1550	20220726	-39.94	710	20230227	31.13	1190	-21.76	20230103	710	31.13	20230227	1550	-39.94	20220726	710	31.13	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
119	20230711	110314	57	100.00	KOSDAQ	금융	N	N	N	N	N	943	10	2	1.07	29344612	31307	11.75	930	943	925	1212	654	933	937.32	2.44	0	-4984	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	998	-5.02	2.01	12	0.03	-188.00	468.00	1550	20220726	-39.16	710	20230227	32.82	1190	-20.76	20230103	710	32.82	20230227	1550	-39.16	20220726	710	32.82	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
120	20230711	100313	57	100.00	KOSDAQ	금융	N	N	N	N	N	936	3	2	0.32	10488255	11247	4.22	930	941	925	1212	654	933	932.54	2.44	0	5482	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	990	-4.98	2.00	12	0.01	-188.00	468.00	1550	20220726	-39.61	710	20230227	31.83	1190	-21.34	20230103	710	31.83	20230227	1550	-39.61	20220726	710	31.83	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
121	20230711	090312	57	100.00	KOSDAQ	금융	N	N	N	N	N	925	-8	5	-0.86	13016	14	0.01	930	933	925	1212	654	933	929.71	2.44	0	-12	967	949	936	918	905	943	912	529	279	500	630	1	1	105813415	979	-4.92	1.98	12	0.00	-188.00	468.00	1550	20220726	-40.32	710	20230227	30.28	1190	-22.27	20230103	710	30.28	20230227	1550	-40.32	20220726	710	30.28	20230227	0.60	N	019590	500	529 억	2586413	N	N	0	N	N
122	20230710	160312	57	100.00	KOSDAQ	금융	N	N	N	N	N	933	-7	5	-0.74	249738141	266496	76.21	940	954	923	1222	658	940	937.12	2.46	0	-13621	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	987	-4.96	1.99	12	0.25	-188.00	468.00	1550	20220726	-39.81	710	20230227	31.41	1190	-21.60	20230103	710	31.41	20230227	1550	-39.81	20220726	710	31.41	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
123	20230710	150310	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	0	3	0.00	206293168	220024	62.92	940	954	923	1222	658	940	937.59	2.46	0	-16107	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	995	-5.00	2.01	12	0.21	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
124	20230710	140308	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	0	3	0.00	180377630	192657	55.09	940	954	923	1222	658	940	936.26	2.46	0	-3176	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	995	-5.00	2.01	12	0.18	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
125	20230710	130306	57	100.00	KOSDAQ	금융	N	N	N	N	N	938	-2	5	-0.21	99269126	106883	30.56	940	941	923	1222	658	940	928.76	2.46	0	-7887	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	993	-4.99	2.00	12	0.10	-188.00	468.00	1550	20220726	-39.48	710	20230227	32.11	1190	-21.18	20230103	710	32.11	20230227	1550	-39.48	20220726	710	32.11	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
126	20230710	120312	57	100.00	KOSDAQ	금융	N	N	N	N	N	934	-6	5	-0.64	93550523	100767	28.82	940	941	923	1222	658	940	928.38	2.46	0	-6641	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	988	-4.97	2.00	12	0.10	-188.00	468.00	1550	20220726	-39.74	710	20230227	31.55	1190	-21.51	20230103	710	31.55	20230227	1550	-39.74	20220726	710	31.55	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
127	20230710	110313	57	100.00	KOSDAQ	금융	N	N	N	N	N	924	-16	5	-1.70	88275794	95098	27.19	940	941	923	1222	658	940	928.26	2.46	0	-5621	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	978	-4.91	1.97	12	0.09	-188.00	468.00	1550	20220726	-40.39	710	20230227	30.14	1190	-22.35	20230103	710	30.14	20230227	1550	-40.39	20220726	710	30.14	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
128	20230710	100311	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-14	5	-1.49	47180312	50683	14.49	940	941	923	1222	658	940	930.89	2.46	0	-10923	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	980	-4.93	1.98	12	0.05	-188.00	468.00	1550	20220726	-40.26	710	20230227	30.42	1190	-22.18	20230103	710	30.42	20230227	1550	-40.26	20220726	710	30.42	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
129	20230710	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	0	3	0.00	1465149	1561	0.45	940	940	931	1222	658	940	938.60	2.46	0	-869	993	966	918	891	843	980	905	529	282	500	630	1	1	105813415	995	-5.00	2.01	12	0.00	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	0.71	N	019590	500	529 억	2597741	N	N	0	N	N
130	20230707	160307	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	13	2	1.40	322326328	349694	90.39	930	945	870	1205	649	927	921.74	2.43	0	29509	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	995	-5.00	2.01	12	0.33	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
131	20230707	150308	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	13	2	1.40	314625060	341469	88.26	930	945	870	1205	649	927	921.39	2.43	0	29373	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	995	-5.00	2.01	12	0.32	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
132	20230707	140313	57	100.00	KOSDAQ	금융	N	N	N	N	N	940	13	2	1.40	268277862	291672	75.39	930	945	870	1205	649	927	919.79	2.43	0	22865	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	995	-5.00	2.01	12	0.28	-188.00	468.00	1550	20220726	-39.35	710	20230227	32.39	1190	-21.01	20230103	710	32.39	20230227	1550	-39.35	20220726	710	32.39	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
133	20230707	130312	57	100.00	KOSDAQ	금융	N	N	N	N	N	939	12	2	1.29	242869185	264349	68.33	930	945	870	1205	649	927	918.74	2.43	0	11895	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	994	-4.99	2.01	12	0.25	-188.00	468.00	1550	20220726	-39.42	710	20230227	32.25	1190	-21.09	20230103	710	32.25	20230227	1550	-39.42	20220726	710	32.25	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
134	20230707	120311	57	100.00	KOSDAQ	금융	N	N	N	N	N	931	4	2	0.43	222489687	242617	62.71	930	936	870	1205	649	927	917.04	2.43	0	-781	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	985	-4.95	1.99	12	0.23	-188.00	468.00	1550	20220726	-39.94	710	20230227	31.13	1190	-21.76	20230103	710	31.13	20230227	1550	-39.94	20220726	710	31.13	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
135	20230707	110311	57	100.00	KOSDAQ	금융	N	N	N	N	N	928	1	2	0.11	183858688	200984	51.95	930	932	870	1205	649	927	914.79	2.43	0	-2764	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	982	-4.94	1.98	12	0.19	-188.00	468.00	1550	20220726	-40.13	710	20230227	30.70	1190	-22.02	20230103	710	30.70	20230227	1550	-40.13	20220726	710	30.70	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
136	20230707	100310	57	100.00	KOSDAQ	금융	N	N	N	N	N	926	-1	5	-0.11	65486368	71054	18.37	930	930	918	1205	649	927	921.64	2.43	0	3185	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	980	-4.93	1.98	12	0.07	-188.00	468.00	1550	20220726	-40.26	710	20230227	30.42	1190	-22.18	20230103	710	30.42	20230227	1550	-40.26	20220726	710	30.42	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
137	20230707	090308	57	100.00	KOSDAQ	금융	N	N	N	N	N	930	3	2	0.32	8987926	9712	2.51	930	930	920	1205	649	927	925.45	2.43	0	-5487	979	953	939	913	899	946	906	529	278	500	630	1	1	105813415	984	-4.95	1.99	12	0.01	-188.00	468.00	1550	20220726	-40.00	710	20230227	30.99	1190	-21.85	20230103	710	30.99	20230227	1550	-40.00	20220726	710	30.99	20230227	0.83	N	019590	500	529 억	2567170	N	N	0	N	N
138	20230706	160308	57	100.00	KOSDAQ	금융	N	N	N	N	N	927	-40	5	-4.14	362991184	386172	62.24	965	965	925	1257	677	967	939.97	2.53	0	-115165	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	981	-4.93	1.98	12	0.36	-188.00	468.00	1550	20220726	-40.19	710	20230227	30.56	1190	-22.10	20230103	710	30.56	20230227	1550	-40.19	20220726	710	30.56	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
139	20230706	150309	57	100.00	KOSDAQ	금융	N	N	N	N	N	925	-42	5	-4.34	347017936	368969	59.47	965	965	925	1257	677	967	940.51	2.53	0	-113427	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	979	-4.92	1.98	12	0.35	-188.00	468.00	1550	20220726	-40.32	710	20230227	30.28	1190	-22.27	20230103	710	30.28	20230227	1550	-40.32	20220726	710	30.28	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
140	20230706	140308	57	100.00	KOSDAQ	금융	N	N	N	N	N	944	-23	5	-2.38	288460517	306223	49.36	965	965	934	1257	677	967	941.99	2.53	0	-88053	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	999	-5.02	2.02	12	0.29	-188.00	468.00	1550	20220726	-39.10	710	20230227	32.96	1190	-20.67	20230103	710	32.96	20230227	1550	-39.10	20220726	710	32.96	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
141	20230706	130307	57	100.00	KOSDAQ	금융	N	N	N	N	N	941	-26	5	-2.69	200443600	212377	34.23	965	965	941	1257	677	967	943.81	2.53	0	-36765	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	996	-5.01	2.01	12	0.20	-188.00	468.00	1550	20220726	-39.29	710	20230227	32.54	1190	-20.92	20230103	710	32.54	20230227	1550	-39.29	20220726	710	32.54	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
142	20230706	120308	57	100.00	KOSDAQ	금융	N	N	N	N	N	947	-20	5	-2.07	150837896	159720	25.74	965	965	941	1257	677	967	944.39	2.53	0	-24187	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	1002	-5.04	2.02	12	0.15	-188.00	468.00	1550	20220726	-38.90	710	20230227	33.38	1190	-20.42	20230103	710	33.38	20230227	1550	-38.90	20220726	710	33.38	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
143	20230706	110312	57	100.00	KOSDAQ	금융	N	N	N	N	N	942	-25	5	-2.59	129230937	136791	22.05	965	965	941	1257	677	967	944.73	2.53	0	-12383	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	997	-5.01	2.01	12	0.13	-188.00	468.00	1550	20220726	-39.23	710	20230227	32.68	1190	-20.84	20230103	710	32.68	20230227	1550	-39.23	20220726	710	32.68	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
144	20230706	100308	57	100.00	KOSDAQ	금융	N	N	N	N	N	949	-18	5	-1.86	91838990	97167	15.66	965	965	941	1257	677	967	945.17	2.53	0	-8321	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	1004	-5.05	2.03	12	0.09	-188.00	468.00	1550	20220726	-38.77	710	20230227	33.66	1190	-20.25	20230103	710	33.66	20230227	1550	-38.77	20220726	710	33.66	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
145	20230706	090307	57	100.00	KOSDAQ	금융	N	N	N	N	N	955	-12	5	-1.24	9746645	10277	1.66	965	965	947	1257	677	967	948.39	2.53	0	-4954	1015	991	965	941	915	978	928	529	290	500	650	1	1	105813415	1011	-5.08	2.04	12	0.01	-188.00	468.00	1550	20220726	-38.39	710	20230227	34.51	1190	-19.75	20230103	710	34.51	20230227	1550	-38.39	20220726	710	34.51	20230227	0.84	N	019590	500	529 억	2682335	N	N	0	N	N
146	20230705	160308	57	100.00	KOSDAQ	금융	N	N	N	N	N	967	-22	5	-2.22	597073128	620436	237.02	989	989	939	1285	693	989	962.34	2.63	0	-99936	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1023	-5.14	2.07	12	0.59	-188.00	468.00	1550	20220726	-37.61	710	20230227	36.20	1190	-18.74	20230103	710	36.20	20230227	1550	-37.61	20220726	710	36.20	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
147	20230705	150307	57	100.00	KOSDAQ	금융	N	N	N	N	N	956	-33	5	-3.34	575765219	598258	228.54	989	989	939	1285	693	989	962.40	2.63	0	-93651	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1012	-5.09	2.04	12	0.57	-188.00	468.00	1550	20220726	-38.32	710	20230227	34.65	1190	-19.66	20230103	710	34.65	20230227	1550	-38.32	20220726	710	34.65	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
148	20230705	140304	57	100.00	KOSDAQ	금융	N	N	N	N	N	959	-30	5	-3.03	552337753	573671	219.15	989	989	939	1285	693	989	962.81	2.63	0	-81744	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1015	-5.10	2.05	12	0.54	-188.00	468.00	1550	20220726	-38.13	710	20230227	35.07	1190	-19.41	20230103	710	35.07	20230227	1550	-38.13	20220726	710	35.07	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
149	20230705	130305	57	100.00	KOSDAQ	금융	N	N	N	N	N	955	-34	5	-3.44	528038888	548233	209.43	989	989	939	1285	693	989	963.17	2.63	0	-79474	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1011	-5.08	2.04	12	0.52	-188.00	468.00	1550	20220726	-38.39	710	20230227	34.51	1190	-19.75	20230103	710	34.51	20230227	1550	-38.39	20220726	710	34.51	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
150	20230705	120304	57	100.00	KOSDAQ	금융	N	N	N	N	N	954	-35	5	-3.54	395432088	409151	156.30	989	989	939	1285	693	989	966.47	2.63	0	-66247	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1009	-5.07	2.04	12	0.39	-188.00	468.00	1550	20220726	-38.45	710	20230227	34.37	1190	-19.83	20230103	710	34.37	20230227	1550	-38.45	20220726	710	34.37	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
151	20230705	110306	57	100.00	KOSDAQ	금융	N	N	N	N	N	953	-36	5	-3.64	345870399	356972	136.37	989	989	953	1285	693	989	968.90	2.63	0	-46588	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1008	-5.07	2.04	12	0.34	-188.00	468.00	1550	20220726	-38.52	710	20230227	34.23	1190	-19.92	20230103	710	34.23	20230227	1550	-38.52	20220726	710	34.23	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
152	20230705	100305	57	100.00	KOSDAQ	금융	N	N	N	N	N	970	-19	5	-1.92	182829564	187432	71.60	989	989	970	1285	693	989	975.44	2.63	0	-11393	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1026	-5.16	2.07	12	0.18	-188.00	468.00	1550	20220726	-37.42	710	20230227	36.62	1190	-18.49	20230103	710	36.62	20230227	1550	-37.42	20220726	710	36.62	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
153	20230705	090304	57	100.00	KOSDAQ	금융	N	N	N	N	N	979	-10	5	-1.01	9010715	9195	3.51	989	989	979	1285	693	989	979.96	2.63	0	-2195	1011	1000	992	981	973	996	977	529	296	500	670	1	1	105813415	1036	-5.21	2.09	12	0.01	-188.00	468.00	1550	20220726	-36.84	710	20230227	37.89	1190	-17.73	20230103	710	37.89	20230227	1550	-36.84	20220726	710	37.89	20230227	0.78	N	019590	500	529 억	2783817	N	N	0	N	N
154	20230704	160304	57	100.00	KOSDAQ	금융	N	N	N	N	N	989	-15	5	-1.49	259411373	261651	62.77	995	1003	984	1305	703	1004	991.44	2.69	0	-57605	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1046	-5.26	2.11	12	0.25	-188.00	468.00	1550	20220726	-36.19	710	20230227	39.30	1190	-16.89	20230103	710	39.30	20230227	1550	-36.19	20220726	710	39.30	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
155	20230704	150301	57	100.00	KOSDAQ	금융	N	N	N	N	N	985	-19	5	-1.89	236669164	238587	57.24	995	1003	985	1305	703	1004	991.96	2.69	0	-51750	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1042	-5.24	2.10	12	0.23	-188.00	468.00	1550	20220726	-36.45	710	20230227	38.73	1190	-17.23	20230103	710	38.73	20230227	1550	-36.45	20220726	710	38.73	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
156	20230704	140304	57	100.00	KOSDAQ	금융	N	N	N	N	N	992	-12	5	-1.20	169483626	170546	40.92	995	1003	987	1305	703	1004	993.77	2.69	0	-29508	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1050	-5.28	2.12	12	0.16	-188.00	468.00	1550	20220726	-36.00	710	20230227	39.72	1190	-16.64	20230103	710	39.72	20230227	1550	-36.00	20220726	710	39.72	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
157	20230704	130301	57	100.00	KOSDAQ	금융	N	N	N	N	N	989	-15	5	-1.49	148219506	149048	35.76	995	1003	989	1305	703	1004	994.44	2.69	0	-19785	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1046	-5.26	2.11	12	0.14	-188.00	468.00	1550	20220726	-36.19	710	20230227	39.30	1190	-16.89	20230103	710	39.30	20230227	1550	-36.19	20220726	710	39.30	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
158	20230704	120303	57	100.00	KOSDAQ	금융	N	N	N	N	N	997	-7	5	-0.70	105332695	105796	25.38	995	1003	992	1305	703	1004	995.62	2.69	0	-12159	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1055	-5.30	2.13	12	0.10	-188.00	468.00	1550	20220726	-35.68	710	20230227	40.42	1190	-16.22	20230103	710	40.42	20230227	1550	-35.68	20220726	710	40.42	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
159	20230704	110259	57	100.00	KOSDAQ	금융	N	N	N	N	N	995	-9	5	-0.90	58900785	59067	14.17	995	1003	994	1305	703	1004	997.19	2.69	0	-12238	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1053	-5.29	2.13	12	0.06	-188.00	468.00	1550	20220726	-35.81	710	20230227	40.14	1190	-16.39	20230103	710	40.14	20230227	1550	-35.81	20220726	710	40.14	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
160	20230704	100259	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	-4	5	-0.40	37244523	37366	8.96	995	1003	995	1305	703	1004	996.75	2.69	0	-3579	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1058	-5.32	2.14	12	0.04	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
161	20230704	090300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1002	-2	5	-0.20	4434811	4457	1.07	995	1002	995	1305	703	1004	995.02	2.69	0	-495	1047	1025	990	968	933	1036	979	529	301	500	680	1	1	105813415	1060	-5.33	2.14	12	0.00	-188.00	468.00	1550	20220726	-35.35	710	20230227	41.13	1190	-15.80	20230103	710	41.13	20230227	1550	-35.35	20220726	710	41.13	20230227	0.78	N	019590	500	529 억	2841422	N	N	0	N	N
162	20230703	160258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1004	43	2	4.47	414416674	416795	99.58	956	1012	955	1249	673	961	994.28	2.63	0	40945	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1062	-5.34	2.15	12	0.39	-188.00	468.00	1550	20220726	-35.23	710	20230227	41.41	1190	-15.63	20230103	710	41.41	20230227	1550	-35.23	20220726	710	41.41	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
163	20230703	150300	57	100.00	KOSDAQ	금융	N	N	N	N	N	1003	42	2	4.37	394481992	396907	94.83	956	1012	955	1249	673	961	993.89	2.63	0	33165	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1061	-5.34	2.14	12	0.38	-188.00	468.00	1550	20220726	-35.29	710	20230227	41.27	1190	-15.71	20230103	710	41.27	20230227	1550	-35.29	20220726	710	41.27	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
164	20230703	140259	57	100.00	KOSDAQ	금융	N	N	N	N	N	999	38	2	3.95	341101585	343604	82.09	956	1012	955	1249	673	961	992.72	2.63	0	28713	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1057	-5.31	2.13	12	0.32	-188.00	468.00	1550	20220726	-35.55	710	20230227	40.70	1190	-16.05	20230103	710	40.70	20230227	1550	-35.55	20220726	710	40.70	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
165	20230703	130258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1006	45	2	4.68	318818722	321414	76.79	956	1012	955	1249	673	961	991.93	2.63	0	27489	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1064	-5.35	2.15	12	0.30	-188.00	468.00	1550	20220726	-35.10	710	20230227	41.69	1190	-15.46	20230103	710	41.69	20230227	1550	-35.10	20220726	710	41.69	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
166	20230703	120258	57	100.00	KOSDAQ	금융	N	N	N	N	N	1000	39	2	4.06	218336394	221313	52.87	956	1001	955	1249	673	961	986.55	2.63	0	-238	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1058	-5.32	2.14	12	0.21	-188.00	468.00	1550	20220726	-35.48	710	20230227	40.85	1190	-15.97	20230103	710	40.85	20230227	1550	-35.48	20220726	710	40.85	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
167	20230703	110300	57	100.00	KOSDAQ	금융	N	N	N	N	N	987	26	2	2.71	114261910	116888	27.93	956	988	955	1249	673	961	977.53	2.63	0	3839	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1044	-5.25	2.11	12	0.11	-188.00	468.00	1550	20220726	-36.32	710	20230227	39.01	1190	-17.06	20230103	710	39.01	20230227	1550	-36.32	20220726	710	39.01	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
168	20230703	100254	57	100.00	KOSDAQ	금융	N	N	N	N	N	975	14	2	1.46	31944634	33093	7.91	956	978	955	1249	673	961	965.30	2.63	0	8626	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1032	-5.19	2.08	12	0.03	-188.00	468.00	1550	20220726	-37.10	710	20230227	37.32	1190	-18.07	20230103	710	37.32	20230227	1550	-37.10	20220726	710	37.32	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N
169	20230703	090256	57	100.00	KOSDAQ	금융	N	N	N	N	N	967	6	2	0.62	3409027	3558	0.85	956	967	956	1249	673	961	958.13	2.63	0	1451	982	971	964	953	946	968	950	529	288	500	650	1	1	105813415	1023	-5.14	2.07	12	0.00	-188.00	468.00	1550	20220726	-37.61	710	20230227	36.20	1190	-18.74	20230103	710	36.20	20230227	1550	-37.61	20220726	710	36.20	20230227	0.82	N	019590	500	529 억	2786663	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History