KissMeData/413630/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	52475555	25032	255.27	2100	2120	2075	2755	1485	2120	2096.34	0.00	6433	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.42	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
3	20230831	151604	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	52367915	24981	254.75	2100	2120	2075	2755	1485	2120	2096.31	0.00	6469	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.42	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
4	20230831	141734	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	48099100	22964	234.18	2100	2115	2075	2755	1485	2120	2094.54	0.00	5219	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	125	176.25	1.14	12	0.39	12.00	1861.00	2365	20230706	-10.57	1980	20221108	6.82	2365	-10.57	20230706	1985	6.55	20230103	2365	-10.57	20230706	1980	6.82	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
5	20230831	131653	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	39725310	18994	193.70	2100	2115	2075	2755	1485	2120	2091.47	0.00	3916	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	125	175.83	1.13	12	0.32	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
6	20230831	121751	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	29564395	14163	144.43	2100	2115	2075	2755	1485	2120	2087.44	0.00	2705	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	125	175.42	1.13	12	0.24	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
7	20230831	112235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	14567470	6964	71.02	2100	2115	2080	2755	1485	2120	2091.83	0.00	1627	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.12	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
8	20230831	101841	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	895430	426	4.34	2100	2115	2090	2755	1485	2120	2101.95	0.00	385	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.01	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
9	20230831	091713	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	12600	6	0.06	2100	2100	2100	2755	1485	2120	2100.00	0.00	6	2150	2135	2115	2100	2080	2142	2107	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	69	N	N	N	N
10	20230830	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	20658525	9806	603.82	2100	2130	2095	2730	1470	2100	2106.72	0.00	-112	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.17	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
11	20230830	151538	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	20	2	0.95	20635205	9795	603.14	2100	2130	2095	2730	1470	2100	2106.71	0.00	-112	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.17	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
12	20230830	141637	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	17981280	8543	526.05	2100	2130	2095	2730	1470	2100	2104.80	0.00	-112	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.14	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
13	20230830	131637	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	13567075	6455	397.48	2100	2130	2095	2730	1470	2100	2101.79	0.00	-112	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.11	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
14	20230830	121647	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	30	2	1.43	13567075	6455	397.48	2100	2130	2095	2730	1470	2100	2101.79	0.00	-112	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.11	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
15	20230830	112220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	13564945	6454	397.41	2100	2110	2095	2730	1470	2100	2101.79	0.00	-112	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.11	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
16	20230830	101739	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	6854045	3264	200.99	2100	2105	2095	2730	1470	2100	2099.89	0.00	-39	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.06	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
17	20230830	091642	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1400255	667	41.07	2100	2100	2095	2730	1470	2100	2099.33	0.00	-13	2123	2111	2098	2086	2073	2105	2080	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.01	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	181	N	N	N	N
18	20230829	161245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	3392300	1624	3.57	2110	2110	2085	2715	1465	2090	2088.85	0.00	15	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.03	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
19	20230829	151551	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	654040	312	0.69	2110	2110	2090	2715	1465	2090	2096.28	0.00	10	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.01	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
20	20230829	141739	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	647760	309	0.68	2110	2110	2090	2715	1465	2090	2096.31	0.00	12	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	174.17	1.12	12	0.01	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
21	20230829	131626	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	484695	231	0.51	2110	2110	2090	2715	1465	2090	2098.25	0.00	6	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	174.58	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
22	20230829	121741	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	461670	220	0.48	2110	2110	2095	2715	1465	2090	2098.50	0.00	0	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
23	20230829	112447	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	461670	220	0.48	2110	2110	2095	2715	1465	2090	2098.50	0.00	0	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
24	20230829	101839	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	319205	152	0.33	2110	2110	2095	2715	1465	2090	2100.03	0.00	0	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	124	174.58	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
25	20230829	091224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	20	2	0.96	2110	1	0.00	2110	2110	2110	2715	1465	2090	2110.00	0.00	0	2183	2136	2103	2056	2023	2120	2040	6	625	100	1500	5	1	5920000	125	175.83	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.33	N	413630	100	5 억	166	N	N	N	N
26	20230828	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	96579650	45518	606.91	2115	2150	2070	2710	1460	2085	2121.79	0.01	-221	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	124	174.17	1.12	12	0.77	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
27	20230828	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	96383190	45424	605.65	2115	2150	2070	2710	1460	2085	2121.86	0.01	-224	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.77	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
28	20230828	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	60	2	2.88	52395905	24579	327.72	2115	2150	2070	2710	1460	2085	2131.73	0.01	-336	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	127	178.75	1.15	12	0.42	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
29	20230828	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	60	2	2.88	51967005	24379	325.05	2115	2150	2070	2710	1460	2085	2131.63	0.01	-336	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	127	178.75	1.15	12	0.41	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
30	20230828	121221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	50	2	2.40	44728990	20999	279.99	2115	2150	2070	2710	1460	2085	2130.05	0.01	-336	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	126	177.92	1.15	12	0.35	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
31	20230828	111217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	40	2	1.92	44724730	20997	279.96	2115	2150	2070	2710	1460	2085	2130.05	0.01	-336	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	126	177.08	1.14	12	0.35	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
32	20230828	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	40	2	1.92	44199855	20750	276.67	2115	2150	2070	2710	1460	2085	2130.11	0.01	-336	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	126	177.08	1.14	12	0.35	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
33	20230828	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	32754300	15384	205.12	2115	2150	2070	2710	1460	2085	2129.11	0.01	-271	2111	2097	2081	2067	2051	2105	2075	6	625	100	1500	5	1	5920000	123	173.33	1.12	12	0.26	12.00	1861.00	2365	20230706	-12.05	1980	20221108	5.05	2365	-12.05	20230706	1985	4.79	20230103	2365	-12.05	20230706	1980	5.05	20221108	0.33	N	413630	100	5 억	387	N	N	N	N
34	20230825	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	15627750	7500	86.73	2075	2095	2065	2710	1460	2085	2083.70	0.01	-2757	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	123	173.75	1.12	12	0.13	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
35	20230825	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	15583965	7479	86.48	2075	2095	2065	2710	1460	2085	2083.70	0.01	-2757	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	124	174.17	1.12	12	0.13	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
36	20230825	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	6819390	3286	38.00	2075	2095	2065	2710	1460	2085	2075.29	0.01	-2261	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	123	172.50	1.11	12	0.06	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
37	20230825	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	10	2	0.48	5677930	2737	31.65	2075	2095	2070	2710	1460	2085	2074.51	0.01	-1712	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	124	174.58	1.13	12	0.05	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
38	20230825	121214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	4551690	2193	25.36	2075	2080	2070	2710	1460	2085	2075.55	0.01	-1189	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	123	172.50	1.11	12	0.04	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
39	20230825	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	1326650	640	7.40	2075	2075	2070	2710	1460	2085	2072.89	0.01	-636	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	123	172.50	1.11	12	0.01	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
40	20230825	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	62250	30	0.35	2075	2075	2075	2710	1460	2085	2075.00	0.01	-27	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	123	172.92	1.11	12	0.00	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
41	20230825	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	6225	3	0.03	2075	2075	2075	2710	1460	2085	2075.00	0.01	0	2148	2116	2083	2051	2018	2132	2067	6	625	100	1500	5	1	5920000	123	172.92	1.11	12	0.00	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.33	N	413630	100	5 억	415	N	N	N	N
42	20230824	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	17989220	8648	165.51	2055	2115	2050	2690	1450	2070	2080.16	0.01	-4121	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	173.75	1.12	12	0.15	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
43	20230824	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	17924715	8617	164.92	2055	2115	2050	2690	1450	2070	2080.16	0.01	-4090	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	173.75	1.12	12	0.15	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
44	20230824	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	16109545	7742	148.17	2055	2115	2050	2690	1450	2070	2080.80	0.01	-3415	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	172.50	1.11	12	0.13	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
45	20230824	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	12509955	6017	115.16	2055	2115	2050	2690	1450	2070	2079.10	0.01	-2558	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	172.92	1.11	12	0.10	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
46	20230824	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	9024260	4347	83.20	2055	2090	2050	2690	1450	2070	2075.97	0.01	-1812	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	172.50	1.11	12	0.07	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
47	20230824	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	7401380	3563	68.19	2055	2090	2050	2690	1450	2070	2077.29	0.01	-1038	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	172.50	1.11	12	0.06	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
48	20230824	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	562565	273	5.22	2055	2090	2050	2690	1450	2070	2060.68	0.01	-269	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	123	172.50	1.11	12	0.00	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
49	20230824	091207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	82310	40	0.77	2055	2090	2050	2690	1450	2070	2057.75	0.01	-38	2083	2076	2063	2056	2043	2080	2060	6	620	100	1490	5	1	5920000	122	171.67	1.11	12	0.00	12.00	1861.00	2365	20230706	-12.90	1980	20221108	4.04	2365	-12.90	20230706	1985	3.78	20230103	2365	-12.90	20230706	1980	4.04	20221108	0.33	N	413630	100	5 억	523	N	N	N	N
50	20230823	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	25	2	1.22	10797865	5225	19.02	2060	2070	2050	2655	1435	2045	2066.58	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	123	172.50	1.11	12	0.09	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
51	20230823	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	25	2	1.22	10795795	5224	19.01	2060	2070	2050	2655	1435	2045	2066.58	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	123	172.50	1.11	12	0.09	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
52	20230823	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	20	2	0.98	5484140	2657	9.67	2060	2070	2050	2655	1435	2045	2064.03	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	122	172.08	1.11	12	0.04	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
53	20230823	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	15	2	0.73	5286850	2561	9.32	2060	2070	2050	2655	1435	2045	2064.37	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	122	171.67	1.11	12	0.04	12.00	1861.00	2365	20230706	-12.90	1980	20221108	4.04	2365	-12.90	20230706	1985	3.78	20230103	2365	-12.90	20230706	1980	4.04	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
54	20230823	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	4218120	2041	7.43	2060	2070	2050	2655	1435	2045	2066.69	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	121	170.83	1.10	12	0.03	12.00	1861.00	2365	20230706	-13.32	1980	20221108	3.54	2365	-13.32	20230706	1985	3.27	20230103	2365	-13.32	20230706	1980	3.54	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
55	20230823	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	4218120	2041	7.43	2060	2070	2050	2655	1435	2045	2066.69	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	121	170.83	1.10	12	0.03	12.00	1861.00	2365	20230706	-13.32	1980	20221108	3.54	2365	-13.32	20230706	1985	3.27	20230103	2365	-13.32	20230706	1980	3.54	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
56	20230823	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	25	2	1.22	4197620	2031	7.39	2060	2070	2060	2655	1435	2045	2066.77	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	123	172.50	1.11	12	0.03	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
57	20230823	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	25	2	1.22	3990620	1931	7.03	2060	2070	2060	2655	1435	2045	2066.61	0.01	-1	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	5920000	123	172.50	1.11	12	0.03	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	524	N	N	N	N
58	20230822	161154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-35	5	-1.68	56346525	27476	98.24	2065	2075	2045	2700	1460	2080	2050.75	0.00	316	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	121	170.42	1.10	12	0.46	12.00	1861.00	2365	20230706	-13.53	1980	20221108	3.28	2365	-13.53	20230706	1985	3.02	20230103	2365	-13.53	20230706	1980	3.28	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
59	20230822	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-20	5	-0.96	52454855	25573	91.43	2065	2075	2045	2700	1460	2080	2051.18	0.00	2217	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	122	171.67	1.11	12	0.43	12.00	1861.00	2365	20230706	-12.90	1980	20221108	4.04	2365	-12.90	20230706	1985	3.78	20230103	2365	-12.90	20230706	1980	4.04	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
60	20230822	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	2357770	1140	4.08	2065	2075	2065	2700	1460	2080	2068.22	0.00	0	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	123	172.50	1.11	12	0.02	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
61	20230822	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	1086690	526	1.88	2065	2070	2065	2700	1460	2080	2065.95	0.00	0	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	122	172.08	1.11	12	0.01	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
62	20230822	121137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	1086690	526	1.88	2065	2070	2065	2700	1460	2080	2065.95	0.00	0	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	122	172.08	1.11	12	0.01	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
63	20230822	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	1086690	526	1.88	2065	2070	2065	2700	1460	2080	2065.95	0.00	0	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	122	172.08	1.11	12	0.01	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
64	20230822	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	1086690	526	1.88	2065	2070	2065	2700	1460	2080	2065.95	0.00	0	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	122	172.08	1.11	12	0.01	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
65	20230822	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	4130	2	0.01	2065	2065	2065	2700	1460	2080	2065.00	0.00	0	2100	2090	2075	2065	2050	2095	2070	6	620	100	1490	5	1	5920000	122	172.08	1.11	12	0.00	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	208	N	N	N	N
66	20230821	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-25	5	-1.19	57913430	27969	169.89	2070	2085	2060	2735	1475	2105	2070.63	0.00	-3600	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	123	173.33	1.12	12	0.47	12.00	1861.00	2365	20230706	-12.05	1980	20221108	5.05	2365	-12.05	20230706	1985	4.79	20230103	2365	-12.05	20230706	1980	5.05	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
67	20230821	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-40	5	-1.90	57727355	27879	169.34	2070	2085	2060	2735	1475	2105	2070.64	0.00	-3525	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	122	172.08	1.11	12	0.47	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
68	20230821	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-35	5	-1.66	50223110	24245	147.27	2070	2085	2060	2735	1475	2105	2071.48	0.00	-2817	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	123	172.50	1.11	12	0.41	12.00	1861.00	2365	20230706	-12.47	1980	20221108	4.55	2365	-12.47	20230706	1985	4.28	20230103	2365	-12.47	20230706	1980	4.55	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
69	20230821	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-40	5	-1.90	46958790	22668	137.69	2070	2085	2060	2735	1475	2105	2071.59	0.00	-2122	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	122	172.08	1.11	12	0.38	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
70	20230821	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-40	5	-1.90	43643850	21063	127.94	2070	2085	2060	2735	1475	2105	2072.06	0.00	-1432	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	122	172.08	1.11	12	0.36	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
71	20230821	111146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-40	5	-1.90	40353645	19471	118.27	2070	2085	2060	2735	1475	2105	2072.50	0.00	-733	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	122	172.08	1.11	12	0.33	12.00	1861.00	2365	20230706	-12.68	1980	20221108	4.29	2365	-12.68	20230706	1985	4.03	20230103	2365	-12.68	20230706	1980	4.29	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
72	20230821	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	35423210	17095	103.84	2070	2085	2060	2735	1475	2105	2072.14	0.00	-111	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	123	172.92	1.11	12	0.29	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
73	20230821	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-30	5	-1.43	13470845	6508	39.53	2070	2075	2060	2735	1475	2105	2069.89	0.00	0	2178	2141	2113	2076	2048	2160	2095	6	630	100	1510	5	1	5920000	123	172.92	1.11	12	0.11	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.33	N	413630	100	5 억	83	N	N	N	N
74	20230818	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	35124945	16463	282.34	2090	2150	2085	2735	1475	2105	2133.57	0.00	-1533	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.28	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
75	20230818	151136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	35015710	16411	281.44	2090	2150	2085	2735	1475	2105	2133.67	0.00	-1489	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.28	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
76	20230818	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	33464355	15674	268.80	2090	2150	2085	2735	1475	2105	2135.02	0.00	-1187	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.26	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
77	20230818	131138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	40	2	1.90	28631070	13414	230.05	2090	2150	2085	2735	1475	2105	2134.42	0.00	-915	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	127	178.75	1.15	12	0.23	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
78	20230818	121151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	35	2	1.66	23290895	10924	187.34	2090	2145	2085	2735	1475	2105	2132.08	0.00	-619	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	127	178.33	1.15	12	0.18	12.00	1861.00	2365	20230706	-9.51	1980	20221108	8.08	2365	-9.51	20230706	1985	7.81	20230103	2365	-9.51	20230706	1980	8.08	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
79	20230818	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	40	2	1.90	17287445	8115	139.17	2090	2145	2085	2735	1475	2105	2130.31	0.00	-364	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	127	178.75	1.15	12	0.14	12.00	1861.00	2365	20230706	-9.30	1980	20221108	8.33	2365	-9.30	20230706	1985	8.06	20230103	2365	-9.30	20230706	1980	8.33	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
80	20230818	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	8402735	3963	67.96	2090	2130	2085	2735	1475	2105	2120.30	0.00	-71	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.07	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
81	20230818	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	1285065	614	10.53	2090	2115	2085	2735	1475	2105	2092.94	0.00	-12	2135	2120	2105	2090	2075	2112	2082	6	630	100	1510	5	1	5920000	125	176.25	1.14	12	0.01	12.00	1861.00	2365	20230706	-10.57	1980	20221108	6.82	2365	-10.57	20230706	1985	6.55	20230103	2365	-10.57	20230706	1980	6.82	20221108	0.33	N	413630	100	5 억	116	N	N	N	N
82	20230817	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	12234330	5831	246.45	2120	2120	2090	2755	1485	2120	2098.15	0.00	-85	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	125	175.42	1.13	12	0.10	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
83	20230817	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	11803090	5626	237.79	2120	2120	2090	2755	1485	2120	2097.95	0.00	28	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	125	175.42	1.13	12	0.10	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
84	20230817	141144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	10975020	5232	221.13	2120	2120	2090	2755	1485	2120	2097.67	0.00	264	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.09	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
85	20230817	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10202220	4864	205.58	2120	2120	2090	2755	1485	2120	2097.50	0.00	632	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.08	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
86	20230817	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	9500985	4530	191.46	2120	2120	2090	2755	1485	2120	2097.35	0.00	919	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	124	174.58	1.13	12	0.08	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
87	20230817	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-25	5	-1.18	8970925	4277	180.77	2120	2120	2090	2755	1485	2120	2097.48	0.00	919	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	124	174.58	1.13	12	0.07	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
88	20230817	101139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	6008145	2865	121.09	2120	2120	2090	2755	1485	2120	2097.08	0.00	823	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	125	175.83	1.13	12	0.05	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
89	20230817	091137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4240	2	0.08	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	121	N	N	N	N
90	20230816	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	4995825	2366	22.78	2085	2125	2085	2735	1475	2105	2111.51	0.00	-2	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.04	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
91	20230816	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	4995825	2366	22.78	2085	2125	2085	2735	1475	2105	2111.51	0.00	-2	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.04	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
92	20230816	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	3056025	1451	13.97	2085	2125	2085	2735	1475	2105	2106.15	0.00	-2	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.02	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
93	20230816	131140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	1306340	623	6.00	2085	2105	2085	2735	1475	2105	2096.85	0.00	0	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.01	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
94	20230816	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1304235	622	5.99	2085	2105	2085	2735	1475	2105	2096.84	0.00	0	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.01	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
95	20230816	111154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-10	5	-0.48	1201510	573	5.52	2085	2105	2085	2735	1475	2105	2096.88	0.00	0	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.01	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
96	20230816	101145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	214670	102	0.98	2085	2105	2085	2735	1475	2105	2104.61	0.00	0	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
97	20230816	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	214670	102	0.98	2085	2105	2085	2735	1475	2105	2104.61	0.00	0	2128	2116	2098	2086	2068	2107	2077	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
98	20230814	161128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	21630740	10387	155.05	2110	2110	2080	2735	1475	2105	2082.48	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.18	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
99	20230814	151126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	21630740	10387	155.05	2110	2110	2080	2735	1475	2105	2082.48	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.18	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
100	20230814	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	21548650	10348	154.47	2110	2110	2080	2735	1475	2105	2082.40	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.17	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
101	20230814	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	21536020	10342	154.38	2110	2110	2080	2735	1475	2105	2082.38	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.17	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
102	20230814	121125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	21044620	10108	150.89	2110	2110	2080	2735	1475	2105	2081.98	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.17	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
103	20230814	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	224770	107	1.60	2110	2110	2100	2735	1475	2105	2100.65	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
104	20230814	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	25270	12	0.18	2110	2110	2105	2735	1475	2105	2105.83	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
105	20230814	091117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	4220	2	0.03	2110	2110	2110	2735	1475	2105	2110.00	0.00	0	2131	2117	2096	2082	2061	2125	2090	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.33	N	413630	100	5 억	123	N	N	N	N
106	20230811	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	14023750	6699	98.38	2075	2110	2075	2730	1470	2100	2093.41	0.00	-3	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.11	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
107	20230811	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	14006910	6691	98.27	2075	2110	2075	2730	1470	2100	2093.40	0.00	-3	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.11	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
108	20230811	141108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	11699670	5591	82.11	2075	2105	2075	2730	1470	2100	2092.59	0.00	-3	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.09	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
109	20230811	131109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	10222670	4886	71.76	2075	2105	2075	2730	1470	2100	2092.24	0.00	-3	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.08	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
110	20230811	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	8432585	4032	59.22	2075	2105	2075	2730	1470	2100	2091.41	0.00	-3	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	124	174.58	1.13	12	0.07	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
111	20230811	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	2811805	1349	19.81	2075	2090	2075	2730	1470	2100	2084.36	0.00	0	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	124	174.17	1.12	12	0.02	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
112	20230811	101053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	1347240	647	9.50	2075	2085	2075	2730	1470	2100	2082.29	0.00	0	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	123	173.75	1.12	12	0.01	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
113	20230811	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	2136	2117	2096	2077	2056	2107	2067	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.00	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	126	N	N	N	N
114	20230810	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-15	5	-0.71	14177420	6809	57.56	2115	2115	2075	2745	1485	2115	2082.16	0.00	-4530	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	124	175.00	1.13	12	0.12	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
115	20230810	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-40	5	-1.89	13335510	6404	54.13	2115	2115	2075	2745	1485	2115	2082.37	0.00	-4405	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	123	172.92	1.11	12	0.11	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
116	20230810	141053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-40	5	-1.89	11426430	5484	46.36	2115	2115	2075	2745	1485	2115	2083.59	0.00	-3503	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	123	172.92	1.11	12	0.09	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
117	20230810	131043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-40	5	-1.89	7545815	3614	30.55	2115	2115	2075	2745	1485	2115	2087.94	0.00	-2636	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	123	172.92	1.11	12	0.06	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
118	20230810	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-35	5	-1.65	5142060	2457	20.77	2115	2115	2080	2745	1485	2115	2092.82	0.00	-1721	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	123	173.33	1.12	12	0.04	12.00	1861.00	2365	20230706	-12.05	1980	20221108	5.05	2365	-12.05	20230706	1985	4.79	20230103	2365	-12.05	20230706	1980	5.05	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
119	20230810	111105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-35	5	-1.65	1848735	888	7.51	2115	2115	2080	2745	1485	2115	2081.91	0.00	-744	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	123	173.33	1.12	12	0.02	12.00	1861.00	2365	20230706	-12.05	1980	20221108	5.05	2365	-12.05	20230706	1985	4.79	20230103	2365	-12.05	20230706	1980	5.05	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
120	20230810	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	16890	8	0.07	2115	2115	2110	2745	1485	2115	2111.25	0.00	0	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	125	175.83	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
121	20230810	091108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	4230	2	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	2138	2126	2108	2096	2078	2132	2102	6	630	100	1520	5	1	5920000	125	176.25	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.57	1980	20221108	6.82	2365	-10.57	20230706	1985	6.55	20230103	2365	-10.57	20230706	1980	6.82	20221108	0.17	N	413630	100	5 억	86	N	N	N	N
122	20230809	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	24743635	11830	556.97	2090	2120	2090	2755	1485	2120	2091.60	0.00	-1733	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	125	176.25	1.14	12	0.20	12.00	1861.00	2365	20230706	-10.57	1980	20221108	6.82	2365	-10.57	20230706	1985	6.55	20230103	2365	-10.57	20230706	1980	6.82	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
123	20230809	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	24701335	11810	556.03	2090	2120	2090	2755	1485	2120	2091.56	0.00	-1733	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.20	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
124	20230809	141038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	24701335	11810	556.03	2090	2120	2090	2755	1485	2120	2091.56	0.00	-1733	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.20	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
125	20230809	131102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	22601335	10810	508.95	2090	2120	2090	2755	1485	2120	2090.78	0.00	-733	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.18	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
126	20230809	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	21465340	10269	483.47	2090	2120	2090	2755	1485	2120	2090.30	0.00	-217	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.17	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
127	20230809	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	21465340	10269	483.47	2090	2120	2090	2755	1485	2120	2090.30	0.00	-217	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	124	175.00	1.13	12	0.17	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
128	20230809	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	20952720	10025	471.99	2090	2120	2090	2755	1485	2120	2090.05	0.00	13	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.17	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
129	20230809	091045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	20904180	10002	470.90	2090	2090	2090	2755	1485	2120	2090.00	0.00	13	2146	2132	2121	2107	2096	2127	2102	6	635	100	1520	5	1	5920000	124	174.17	1.12	12	0.17	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.17	N	413630	100	5 억	73	N	N	N	N
130	20230808	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4502940	2124	453.85	2135	2135	2110	2755	1485	2120	2120.03	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.04	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
131	20230808	151051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4299420	2028	433.33	2135	2135	2110	2755	1485	2120	2120.03	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.03	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
132	20230808	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	59420	28	5.98	2135	2135	2110	2755	1485	2120	2122.14	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	177.08	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
133	20230808	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	59420	28	5.98	2135	2135	2110	2755	1485	2120	2122.14	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	177.08	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
134	20230808	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	27705	13	2.78	2135	2135	2130	2755	1485	2120	2131.15	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
135	20230808	111031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	27705	13	2.78	2135	2135	2130	2755	1485	2120	2131.15	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
136	20230808	101047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	27705	13	2.78	2135	2135	2130	2755	1485	2120	2131.15	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
137	20230808	091052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	6405	3	0.64	2135	2135	2135	2755	1485	2120	2135.00	0.00	0	2160	2140	2110	2090	2060	2150	2100	6	635	100	1520	5	1	5920000	126	177.92	1.15	12	0.00	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
138	20230807	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	988415	468	8.75	2080	2130	2080	2735	1475	2105	2112.00	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.01	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
139	20230807	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	941880	446	8.33	2080	2130	2080	2735	1475	2105	2111.84	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.01	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
140	20230807	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	941880	446	8.33	2080	2130	2080	2735	1475	2105	2111.84	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.01	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
141	20230807	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	937645	444	8.30	2080	2130	2080	2735	1475	2105	2111.81	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	125	175.83	1.13	12	0.01	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
142	20230807	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	895480	424	7.92	2080	2130	2080	2735	1475	2105	2111.98	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.01	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
143	20230807	111026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	15	2	0.71	261880	123	2.30	2080	2130	2080	2735	1475	2105	2129.11	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	126	176.67	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
144	20230807	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	259760	122	2.28	2080	2130	2080	2735	1475	2105	2129.18	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
145	20230807	091036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	259760	122	2.28	2080	2130	2080	2735	1475	2105	2129.18	0.00	0	2141	2122	2111	2092	2081	2117	2087	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
146	20230804	161030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	11238400	5351	68.96	2130	2130	2100	2735	1475	2105	2100.24	0.00	-5199	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.09	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
147	20230804	151028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	10148240	4832	62.27	2130	2130	2100	2735	1475	2105	2100.22	0.00	-4732	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.08	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
148	20230804	141043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	3799825	1809	23.31	2130	2130	2100	2735	1475	2105	2100.51	0.00	-1732	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	124	175.00	1.13	12	0.03	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
149	20230804	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	116335	55	0.71	2130	2130	2100	2735	1475	2105	2115.18	0.00	0	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	125	176.25	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.57	1980	20221108	6.82	2365	-10.57	20230706	1985	6.55	20230103	2365	-10.57	20230706	1980	6.82	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
150	20230804	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	10	2	0.48	93070	44	0.57	2130	2130	2100	2735	1475	2105	2115.23	0.00	0	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	125	176.25	1.14	12	0.00	12.00	1861.00	2365	20230706	-10.57	1980	20221108	6.82	2365	-10.57	20230706	1985	6.55	20230103	2365	-10.57	20230706	1980	6.82	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
151	20230804	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	46855	22	0.28	2130	2130	2125	2735	1475	2105	2129.77	0.00	0	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
152	20230804	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	25	2	1.19	46855	22	0.28	2130	2130	2125	2735	1475	2105	2129.77	0.00	0	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	126	177.50	1.14	12	0.00	12.00	1861.00	2365	20230706	-9.94	1980	20221108	7.58	2365	-9.94	20230706	1985	7.30	20230103	2365	-9.94	20230706	1980	7.58	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
153	20230804	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	2128	2116	2093	2081	2058	2122	2087	6	630	100	1510	5	1	5920000	125	175.42	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.09	N	413630	100	5 억	73	N	N	N	N
154	20230803	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	16223955	7760	9.51	2075	2105	2070	2715	1465	2090	2090.72	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	125	175.42	1.13	12	0.13	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
155	20230803	151025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	16200850	7749	9.50	2075	2105	2070	2715	1465	2090	2090.70	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.13	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
156	20230803	141018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	16200850	7749	9.50	2075	2105	2070	2715	1465	2090	2090.70	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.13	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
157	20230803	131020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	10	2	0.48	16194555	7746	9.49	2075	2105	2070	2715	1465	2090	2090.70	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	124	175.00	1.13	12	0.13	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
158	20230803	121026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	14059670	6729	8.25	2075	2105	2070	2715	1465	2090	2089.41	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	124	174.58	1.13	12	0.11	12.00	1861.00	2365	20230706	-11.42	1980	20221108	5.81	2365	-11.42	20230706	1985	5.54	20230103	2365	-11.42	20230706	1980	5.81	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
159	20230803	111012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	13715540	6564	8.04	2075	2105	2070	2715	1465	2090	2089.51	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	123	173.75	1.12	12	0.11	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
160	20230803	101010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	15	2	0.72	13587755	6503	7.97	2075	2105	2070	2715	1465	2090	2089.46	0.00	134	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	125	175.42	1.13	12	0.11	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
161	20230803	091012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	2163	2126	2098	2061	2033	2112	2047	6	625	100	1500	5	1	5920000	124	174.17	1.12	12	0.00	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.11	N	413630	100	5 억	139	N	N	N	N
162	20230802	161019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-35	5	-1.65	170404205	81610	1138.53	2115	2135	2070	2760	1490	2125	2088.03	0.00	120	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	124	174.17	1.12	12	1.38	12.00	1861.00	2365	20230706	-11.63	1980	20221108	5.56	2365	-11.63	20230706	1985	5.29	20230103	2365	-11.63	20230706	1980	5.56	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
163	20230802	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-45	5	-2.12	167928955	80425	1122.00	2115	2135	2070	2760	1490	2125	2088.02	0.00	120	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	123	173.33	1.12	12	1.36	12.00	1861.00	2365	20230706	-12.05	1980	20221108	5.05	2365	-12.05	20230706	1985	4.79	20230103	2365	-12.05	20230706	1980	5.05	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
164	20230802	141019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-40	5	-1.88	164074860	78577	1096.22	2115	2135	2070	2760	1490	2125	2088.08	0.00	482	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	123	173.75	1.12	12	1.33	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
165	20230802	131011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-50	5	-2.35	162199010	77675	1083.64	2115	2135	2070	2760	1490	2125	2088.18	0.00	484	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	123	172.92	1.11	12	1.31	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
166	20230802	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-50	5	-2.35	160521825	76868	1072.38	2115	2135	2070	2760	1490	2125	2088.28	0.00	483	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	123	172.92	1.11	12	1.30	12.00	1861.00	2365	20230706	-12.26	1980	20221108	4.80	2365	-12.26	20230706	1985	4.53	20230103	2365	-12.26	20230706	1980	4.80	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
167	20230802	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-40	5	-1.88	83124065	39603	552.50	2115	2135	2085	2760	1490	2125	2098.93	0.00	486	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	123	173.75	1.12	12	0.67	12.00	1861.00	2365	20230706	-11.84	1980	20221108	5.30	2365	-11.84	20230706	1985	5.04	20230103	2365	-11.84	20230706	1980	5.30	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
168	20230802	101011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	37419885	17768	247.88	2115	2135	2095	2760	1490	2125	2106.03	0.00	125	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	124	175.00	1.13	12	0.30	12.00	1861.00	2365	20230706	-11.21	1980	20221108	6.06	2365	-11.21	20230706	1985	5.79	20230103	2365	-11.21	20230706	1980	6.06	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
169	20230802	091010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	10	2	0.47	797395	377	5.26	2115	2135	2115	2760	1490	2125	2115.11	0.00	-2	2165	2145	2125	2105	2085	2155	2115	6	635	100	1530	5	1	5920000	126	177.92	1.15	12	0.01	12.00	1861.00	2365	20230706	-9.73	1980	20221108	7.83	2365	-9.73	20230706	1985	7.56	20230103	2365	-9.73	20230706	1980	7.83	20221108	0.11	N	413630	100	5 억	19	N	N	N	N
170	20230801	161009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	15139685	7168	56.27	2105	2145	2105	2755	1485	2120	2112.12	0.00	1652	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	126	177.08	1.14	12	0.12	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
171	20230801	151004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	14734585	6977	54.77	2105	2145	2105	2755	1485	2120	2111.88	0.00	1652	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	126	176.67	1.14	12	0.12	12.00	1861.00	2365	20230706	-10.36	1980	20221108	7.07	2365	-10.36	20230706	1985	6.80	20230103	2365	-10.36	20230706	1980	7.07	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
172	20230801	141023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	12627270	5983	46.97	2105	2145	2105	2755	1485	2120	2110.52	0.00	1652	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	126	177.08	1.14	12	0.10	12.00	1861.00	2365	20230706	-10.15	1980	20221108	7.32	2365	-10.15	20230706	1985	7.05	20230103	2365	-10.15	20230706	1980	7.32	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
173	20230801	131000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	9380535	4448	34.92	2105	2145	2105	2755	1485	2120	2108.93	0.00	1652	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	125	175.42	1.13	12	0.08	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
174	20230801	121000	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	7820620	3707	29.10	2105	2145	2105	2755	1485	2120	2109.69	0.00	1649	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	125	175.42	1.13	12	0.06	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
175	20230801	110956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	6038185	2862	22.47	2105	2145	2105	2755	1485	2120	2109.78	0.00	1649	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	125	175.83	1.13	12	0.05	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
176	20230801	101003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	1988910	943	7.40	2105	2145	2105	2755	1485	2120	2109.13	0.00	323	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	125	175.83	1.13	12	0.02	12.00	1861.00	2365	20230706	-10.78	1980	20221108	6.57	2365	-10.78	20230706	1985	6.30	20230103	2365	-10.78	20230706	1980	6.57	20221108	0.11	N	413630	100	5 억	16	N	N	N	N
177	20230801	090954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	229445	109	0.86	2105	2105	2105	2755	1485	2120	2105.00	0.00	0	2146	2132	2111	2097	2076	2140	2105	6	635	100	1520	5	1	5920000	125	175.42	1.13	12	0.00	12.00	1861.00	2365	20230706	-10.99	1980	20221108	6.31	2365	-10.99	20230706	1985	6.05	20230103	2365	-10.99	20230706	1980	6.31	20221108	0.11	N	413630	100	5 억	16	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History