KissMeData/439410/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161246	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	820470	395	0.46	2065	2105	2065	2715	1465	2090	2077.14	0.09	0	-1	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.00	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
3	20230731	151243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	818370	394	0.46	2065	2105	2065	2715	1465	2090	2077.08	0.09	0	-1	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.00	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
4	20230731	141251	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	15	2	0.72	816270	393	0.46	2065	2105	2065	2715	1465	2090	2077.02	0.09	0	-1	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.20	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
5	20230731	131254	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	15	2	0.72	816270	393	0.46	2065	2105	2065	2715	1465	2090	2077.02	0.09	0	-1	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.20	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
6	20230731	121301	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	15	2	0.72	25180	12	0.01	2065	2105	2065	2715	1465	2090	2098.33	0.09	0	0	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.20	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
7	20230731	111303	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	15	2	0.72	25180	12	0.01	2065	2105	2065	2715	1465	2090	2098.33	0.09	0	0	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.20	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
8	20230731	101300	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	15	2	0.72	25180	12	0.01	2065	2105	2065	2715	1465	2090	2098.33	0.09	0	0	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	185	84.20	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
9	20230731	091248	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-25	5	-1.20	4130	2	0.00	2065	2065	2065	2715	1465	2090	2065.00	0.09	0	0	2170	2130	2095	2055	2020	2150	2075	9	625	100	1500	5	1	8800000	182	82.60	1.11	12	0.00	25.00	1866.00	2200	20230615	-6.14	1975	20221201	4.56	2200	-6.14	20230615	1995	3.51	20230102	2200	-6.14	20230615	1975	4.56	20221201	0.06	N	439410	100	8 억	7882	N	N	N	N
10	20230728	161251	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-25	5	-1.18	177753690	85833	57.36	2075	2135	2060	2745	1485	2115	2070.92	0.09	0	-12114	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	184	83.60	1.12	12	0.98	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
11	20230728	151246	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-30	5	-1.42	164017275	79270	52.98	2075	2110	2060	2745	1485	2115	2069.10	0.09	0	-11717	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	183	83.40	1.12	12	0.90	25.00	1866.00	2200	20230615	-5.23	1975	20221201	5.57	2200	-5.23	20230615	1995	4.51	20230102	2200	-5.23	20230615	1975	5.57	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
12	20230728	141245	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-55	5	-2.60	84931685	41010	27.41	2075	2110	2060	2745	1485	2115	2071.00	0.09	0	-8270	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	181	82.40	1.10	12	0.47	25.00	1866.00	2200	20230615	-6.36	1975	20221201	4.30	2200	-6.36	20230615	1995	3.26	20230102	2200	-6.36	20230615	1975	4.30	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
13	20230728	131249	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-50	5	-2.36	59396230	28632	19.14	2075	2110	2065	2745	1485	2115	2074.47	0.09	0	-4750	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	182	82.60	1.11	12	0.33	25.00	1866.00	2200	20230615	-6.14	1975	20221201	4.56	2200	-6.14	20230615	1995	3.51	20230102	2200	-6.14	20230615	1975	4.56	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
14	20230728	121246	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-45	5	-2.13	45965100	22134	14.79	2075	2110	2065	2745	1485	2115	2076.67	0.09	0	-1220	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	182	82.80	1.11	12	0.25	25.00	1866.00	2200	20230615	-5.91	1975	20221201	4.81	2200	-5.91	20230615	1995	3.76	20230102	2200	-5.91	20230615	1975	4.81	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
15	20230728	111252	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-30	5	-1.42	29303290	14116	9.43	2075	2110	2065	2745	1485	2115	2075.89	0.09	0	-1156	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	183	83.40	1.12	12	0.16	25.00	1866.00	2200	20230615	-5.23	1975	20221201	5.57	2200	-5.23	20230615	1995	4.51	20230102	2200	-5.23	20230615	1975	5.57	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
16	20230728	101243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-35	5	-1.65	10557455	5095	3.41	2075	2110	2065	2745	1485	2115	2072.12	0.09	0	-3872	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	183	83.20	1.11	12	0.06	25.00	1866.00	2200	20230615	-5.45	1975	20221201	5.32	2200	-5.45	20230615	1995	4.26	20230102	2200	-5.45	20230615	1975	5.32	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
17	20230728	091253	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-45	5	-2.13	1479255	713	0.48	2075	2110	2070	2745	1485	2115	2074.69	0.09	0	-683	2171	2142	2101	2072	2031	2157	2087	9	630	100	1520	5	1	8800000	182	82.80	1.11	12	0.01	25.00	1866.00	2200	20230615	-5.91	1975	20221201	4.81	2200	-5.91	20230615	1995	3.76	20230102	2200	-5.91	20230615	1975	4.81	20221201	0.06	N	439410	100	8 억	7996	N	N	N	N
18	20230727	161243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	0	3	0.00	309901135	149629	305.97	2075	2130	2060	2745	1485	2115	2071.13	0.09	-851	-19071	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	186	84.60	1.13	12	1.70	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
19	20230727	151243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-45	5	-2.13	289314695	139752	285.77	2075	2130	2060	2745	1485	2115	2070.20	0.09	-851	-18453	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	182	82.80	1.11	12	1.59	25.00	1866.00	2200	20230615	-5.91	1975	20221201	4.81	2200	-5.91	20230615	1995	3.76	20230102	2200	-5.91	20230615	1975	4.81	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
20	20230727	141238	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-50	5	-2.36	219704045	106043	216.84	2075	2130	2060	2745	1485	2115	2071.84	0.09	-851	-14543	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	182	82.60	1.11	12	1.21	25.00	1866.00	2200	20230615	-6.14	1975	20221201	4.56	2200	-6.14	20230615	1995	3.51	20230102	2200	-6.14	20230615	1975	4.56	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
21	20230727	131235	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-50	5	-2.36	160552135	77401	158.27	2075	2130	2060	2745	1485	2115	2074.29	0.09	-851	-10555	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	182	82.60	1.11	12	0.88	25.00	1866.00	2200	20230615	-6.14	1975	20221201	4.56	2200	-6.14	20230615	1995	3.51	20230102	2200	-6.14	20230615	1975	4.56	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
22	20230727	121239	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-45	5	-2.13	99055535	47656	97.45	2075	2130	2070	2745	1485	2115	2078.55	0.09	-851	-6371	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	182	82.80	1.11	12	0.54	25.00	1866.00	2200	20230615	-5.91	1975	20221201	4.81	2200	-5.91	20230615	1995	3.76	20230102	2200	-5.91	20230615	1975	4.81	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
23	20230727	111242	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-35	5	-1.65	39013245	18756	38.35	2075	2130	2075	2745	1485	2115	2080.04	0.09	-851	-2393	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	183	83.20	1.11	12	0.21	25.00	1866.00	2200	20230615	-5.45	1975	20221201	5.32	2200	-5.45	20230615	1995	4.26	20230102	2200	-5.45	20230615	1975	5.32	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
24	20230727	101238	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-5	5	-0.24	1799350	864	1.77	2075	2130	2075	2745	1485	2115	2082.58	0.09	-851	-70	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	186	84.40	1.13	12	0.01	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
25	20230727	091236	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	15	2	0.71	25450	12	0.02	2075	2130	2075	2745	1485	2115	2120.83	0.09	-851	0	2171	2142	2106	2077	2041	2157	2092	9	630	100	1520	5	1	8800000	187	85.20	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8121	N	N	N	N
26	20230726	161235	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	15	2	0.71	103007910	48903	85.39	2070	2135	2070	2730	1470	2100	2106.37	0.10	0	-851	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	186	84.60	1.13	12	0.56	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
27	20230726	151240	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	15	2	0.71	102482865	48652	84.95	2070	2135	2070	2730	1470	2100	2106.45	0.10	0	-851	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	186	84.60	1.13	12	0.55	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
28	20230726	141231	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	20	2	0.95	97119025	46087	80.47	2070	2135	2070	2730	1470	2100	2107.30	0.10	0	-848	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	187	84.80	1.14	12	0.52	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
29	20230726	131226	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	20	2	0.95	73064035	34740	60.66	2070	2120	2070	2730	1470	2100	2103.17	0.10	0	-805	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	187	84.80	1.14	12	0.39	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
30	20230726	121232	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	10	2	0.48	46058610	21967	38.36	2070	2110	2070	2730	1470	2100	2096.72	0.10	0	-805	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	186	84.40	1.13	12	0.25	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
31	20230726	111226	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	0	3	0.00	19046425	9122	15.93	2070	2100	2070	2730	1470	2100	2087.97	0.10	0	-214	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	185	84.00	1.13	12	0.10	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
32	20230726	101235	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-20	5	-0.95	1140080	548	0.96	2070	2100	2070	2730	1470	2100	2080.44	0.10	0	-9	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	183	83.20	1.11	12	0.01	25.00	1866.00	2200	20230615	-5.45	1975	20221201	5.32	2200	-5.45	20230615	1995	4.26	20230102	2200	-5.45	20230615	1975	5.32	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
33	20230726	091229	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	0	3	0.00	25140	12	0.02	2070	2100	2070	2730	1470	2100	2095.00	0.10	0	0	2126	2112	2091	2077	2056	2120	2085	9	630	100	1510	5	1	8800000	185	84.00	1.13	12	0.00	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	8972	N	N	N	N
34	20230725	161225	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-10	5	-0.47	119120045	57272	101.33	2090	2105	2070	2740	1480	2110	2079.90	0.10	0	-85	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	185	84.00	1.13	12	0.65	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
35	20230725	151212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	117036295	56272	99.56	2090	2105	2070	2740	1480	2110	2079.83	0.10	0	-130	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	185	84.20	1.13	12	0.64	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
36	20230725	141210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-30	5	-1.42	94267150	45359	80.25	2090	2090	2070	2740	1480	2110	2078.25	0.10	0	-133	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	183	83.20	1.11	12	0.52	25.00	1866.00	2200	20230615	-5.45	1975	20221201	5.32	2200	-5.45	20230615	1995	4.26	20230102	2200	-5.45	20230615	1975	5.32	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
37	20230725	131221	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-20	5	-0.95	86569625	41657	73.70	2090	2090	2070	2740	1480	2110	2078.15	0.10	0	-133	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	184	83.60	1.12	12	0.47	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
38	20230725	121221	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-20	5	-0.95	80950330	38950	68.91	2090	2090	2070	2740	1480	2110	2078.31	0.10	0	-187	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	184	83.60	1.12	12	0.44	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
39	20230725	111219	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-20	5	-0.95	67656735	32572	57.63	2090	2090	2070	2740	1480	2110	2077.14	0.10	0	-232	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	184	83.60	1.12	12	0.37	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
40	20230725	101218	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-20	5	-0.95	59724745	28768	50.90	2090	2090	2070	2740	1480	2110	2076.08	0.10	0	-232	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	184	83.60	1.12	12	0.33	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
41	20230725	091216	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-25	5	-1.18	52150	25	0.04	2090	2090	2085	2740	1480	2110	2086.00	0.10	0	0	2143	2126	2093	2076	2043	2135	2085	9	630	100	1510	5	1	8800000	183	83.40	1.12	12	0.00	25.00	1866.00	2200	20230615	-5.23	1975	20221201	5.57	2200	-5.23	20230615	1995	4.51	20230102	2200	-5.23	20230615	1975	5.57	20221201	0.06	N	439410	100	8 억	9035	N	N	N	N
42	20230724	161217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-5	5	-0.24	118101300	56521	217.34	2100	2110	2060	2745	1485	2115	2089.51	0.10	0	-1411	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	186	84.40	1.13	12	0.64	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
43	20230724	151212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-40	5	-1.89	108534245	51911	199.61	2100	2110	2070	2745	1485	2115	2090.78	0.10	0	-1518	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	183	83.00	1.11	12	0.59	25.00	1866.00	2200	20230615	-5.68	1975	20221201	5.06	2200	-5.68	20230615	1995	4.01	20230102	2200	-5.68	20230615	1975	5.06	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
44	20230724	141212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-30	5	-1.42	68243660	32559	125.20	2100	2110	2085	2745	1485	2115	2096.00	0.10	0	-929	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	183	83.40	1.12	12	0.37	25.00	1866.00	2200	20230615	-5.23	1975	20221201	5.57	2200	-5.23	20230615	1995	4.51	20230102	2200	-5.23	20230615	1975	5.57	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
45	20230724	131211	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-25	5	-1.18	60535665	28875	111.03	2100	2110	2085	2745	1485	2115	2096.47	0.10	0	235	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	184	83.60	1.12	12	0.33	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
46	20230724	121213	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-30	5	-1.42	52994775	25267	97.16	2100	2110	2085	2745	1485	2115	2097.39	0.10	0	1484	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	183	83.40	1.12	12	0.29	25.00	1866.00	2200	20230615	-5.23	1975	20221201	5.57	2200	-5.23	20230615	1995	4.51	20230102	2200	-5.23	20230615	1975	5.57	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
47	20230724	111217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-15	5	-0.71	45963070	21908	84.24	2100	2110	2090	2745	1485	2115	2098.00	0.10	0	2710	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	185	84.00	1.13	12	0.25	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
48	20230724	101205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-25	5	-1.18	38238200	18217	70.05	2100	2110	2090	2745	1485	2115	2099.04	0.10	0	4024	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	184	83.60	1.12	12	0.21	25.00	1866.00	2200	20230615	-5.00	1975	20221201	5.82	2200	-5.00	20230615	1995	4.76	20230102	2200	-5.00	20230615	1975	5.82	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
49	20230724	091215	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-15	5	-0.71	7521205	3578	13.76	2100	2105	2100	2745	1485	2115	2102.07	0.10	0	-76	2138	2126	2113	2101	2088	2132	2107	9	630	100	1520	5	1	8800000	185	84.00	1.13	12	0.04	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	8379	N	N	N	N
50	20230721	161200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-5	5	-0.24	53737030	25506	48.89	2110	2125	2100	2755	1485	2120	2106.84	0.10	0	-4736	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	186	84.60	1.13	12	0.29	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
51	20230721	151203	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-10	5	-0.47	51959125	24660	47.27	2110	2125	2100	2755	1485	2120	2107.02	0.10	0	-4182	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	186	84.40	1.13	12	0.28	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
52	20230721	141158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-10	5	-0.47	38151165	18089	34.67	2110	2125	2100	2755	1485	2120	2109.08	0.10	0	-4182	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	186	84.40	1.13	12	0.21	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
53	20230721	131202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	0	3	0.00	29514015	13982	26.80	2110	2125	2100	2755	1485	2120	2110.86	0.10	0	-2887	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	187	84.80	1.14	12	0.16	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
54	20230721	121217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	0	3	0.00	25648310	12144	23.28	2110	2125	2100	2755	1485	2120	2112.01	0.10	0	-2323	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	187	84.80	1.14	12	0.14	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
55	20230721	111215	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-15	5	-0.71	21782935	10307	19.76	2110	2125	2100	2755	1485	2120	2113.41	0.10	0	-1587	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	185	84.20	1.13	12	0.12	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
56	20230721	101213	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	0	3	0.00	136860	65	0.12	2110	2125	2100	2755	1485	2120	2105.54	0.10	0	0	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	187	84.80	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
57	20230721	091208	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	5	2	0.24	25470	12	0.02	2110	2125	2110	2755	1485	2120	2122.50	0.10	0	0	2153	2136	2113	2096	2073	2145	2105	9	635	100	1520	5	1	8800000	187	85.00	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.41	1975	20221201	7.59	2200	-3.41	20230615	1995	6.52	20230102	2200	-3.41	20230615	1975	7.59	20221201	0.06	N	439410	100	8 억	8388	N	N	N	N
58	20230720	161156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	5	2	0.24	109890980	52168	149.46	2110	2130	2090	2745	1485	2115	2106.48	0.10	0	8978	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	187	84.80	1.14	12	0.59	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
59	20230720	151156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	5	2	0.24	109341680	51907	148.71	2110	2130	2090	2745	1485	2115	2106.49	0.10	0	8978	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	187	84.80	1.14	12	0.59	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
60	20230720	141155	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-15	5	-0.71	93238995	44265	126.82	2110	2130	2090	2745	1485	2115	2106.38	0.10	0	8965	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	185	84.00	1.13	12	0.50	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
61	20230720	131156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-15	5	-0.71	85946355	40796	116.88	2110	2130	2090	2745	1485	2115	2106.73	0.10	0	9515	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	185	84.00	1.13	12	0.46	25.00	1866.00	2200	20230615	-4.55	1975	20221201	6.33	2200	-4.55	20230615	1995	5.26	20230102	2200	-4.55	20230615	1975	6.33	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
62	20230720	121206	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-20	5	-0.95	83155700	39468	113.07	2110	2130	2090	2745	1485	2115	2106.91	0.10	0	9677	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	184	83.80	1.12	12	0.45	25.00	1866.00	2200	20230615	-4.77	1975	20221201	6.08	2200	-4.77	20230615	1995	5.01	20230102	2200	-4.77	20230615	1975	6.08	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
63	20230720	111202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-5	5	-0.24	28134965	13307	38.12	2110	2130	2110	2745	1485	2115	2114.30	0.10	0	3604	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	186	84.40	1.13	12	0.15	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
64	20230720	101148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	0	3	0.00	17027235	8045	23.05	2110	2130	2110	2745	1485	2115	2116.50	0.10	0	-36	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	186	84.60	1.13	12	0.09	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
65	20230720	091151	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	0	3	0.00	236370	112	0.32	2110	2115	2110	2745	1485	2115	2110.45	0.10	0	0	2158	2136	2118	2096	2078	2127	2087	9	630	100	1520	5	1	8800000	186	84.60	1.13	12	0.00	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8410	N	N	N	N
66	20230719	161212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-20	5	-0.94	73724375	34905	95.74	2120	2140	2100	2775	1495	2135	2112.14	0.10	0	8980	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	186	84.60	1.13	12	0.40	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
67	20230719	151212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-25	5	-1.17	71101765	33658	92.32	2120	2140	2100	2775	1495	2135	2112.48	0.10	0	8980	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	186	84.40	1.13	12	0.38	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
68	20230719	141217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-20	5	-0.94	55827710	26414	72.45	2120	2140	2110	2775	1495	2135	2113.57	0.10	0	8980	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	186	84.60	1.13	12	0.30	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
69	20230719	131200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-15	5	-0.70	44008635	20820	57.11	2120	2140	2110	2775	1495	2135	2113.77	0.10	0	8980	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	187	84.80	1.14	12	0.24	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
70	20230719	121220	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-25	5	-1.17	31928285	15098	41.41	2120	2140	2110	2775	1495	2135	2114.74	0.10	0	8980	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	186	84.40	1.13	12	0.17	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
71	20230719	111216	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-20	5	-0.94	21393490	10114	27.74	2120	2140	2110	2775	1495	2135	2115.24	0.10	0	5919	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	186	84.60	1.13	12	0.11	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
72	20230719	101205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-15	5	-0.70	11616070	5494	15.07	2120	2140	2110	2775	1495	2135	2114.32	0.10	0	2474	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	187	84.80	1.14	12	0.06	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
73	20230719	091205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-15	5	-0.70	713070	337	0.92	2120	2140	2115	2775	1495	2135	2115.93	0.10	0	0	2158	2146	2128	2116	2098	2152	2122	9	640	100	1530	5	1	8800000	187	84.80	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8430	N	N	N	N
74	20230718	161204	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	5	2	0.23	77389720	36459	403.22	2115	2140	2110	2765	1495	2130	2122.65	0.10	0	1356	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	188	85.40	1.14	12	0.41	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
75	20230718	151204	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	0	3	0.00	76706205	36137	399.66	2115	2140	2110	2765	1495	2130	2122.65	0.10	0	1508	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	187	85.20	1.14	12	0.41	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
76	20230718	141158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-20	5	-0.94	56587240	26694	295.22	2115	2140	2110	2765	1495	2130	2119.85	0.10	0	-3295	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	186	84.40	1.13	12	0.30	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
77	20230718	131158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-10	5	-0.47	45827105	21610	239.00	2115	2140	2115	2765	1495	2130	2120.64	0.10	0	-2336	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	187	84.80	1.14	12	0.25	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
78	20230718	121210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-10	5	-0.47	31819615	15004	165.94	2115	2140	2115	2765	1495	2130	2120.74	0.10	0	-1047	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	187	84.80	1.14	12	0.17	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
79	20230718	111209	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	10	2	0.47	23315980	10996	121.61	2115	2140	2115	2765	1495	2130	2120.41	0.10	0	-1	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	188	85.60	1.15	12	0.12	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
80	20230718	101201	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	10	2	0.47	765125	360	3.98	2115	2140	2115	2765	1495	2130	2125.35	0.10	0	-1	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	188	85.60	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
81	20230718	091156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	5	2	0.23	114410	54	0.60	2115	2135	2115	2765	1495	2130	2118.70	0.10	0	0	2156	2142	2126	2112	2096	2150	2120	9	635	100	1530	5	1	8800000	188	85.40	1.14	12	0.00	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8376	N	N	N	N
82	20230717	161159	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	5	2	0.24	19262665	9042	12.03	2110	2140	2110	2760	1490	2125	2130.35	0.10	0	5352	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	85.20	1.14	12	0.10	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
83	20230717	151153	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	5	2	0.24	19262665	9042	12.03	2110	2140	2110	2760	1490	2125	2130.35	0.10	0	5352	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	85.20	1.14	12	0.10	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
84	20230717	141157	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-5	5	-0.24	18422445	8646	11.50	2110	2140	2110	2760	1490	2125	2130.75	0.10	0	5026	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	84.80	1.14	12	0.10	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
85	20230717	131146	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-10	5	-0.47	17277580	8106	10.79	2110	2140	2110	2760	1490	2125	2131.46	0.10	0	5001	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	186	84.60	1.13	12	0.09	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
86	20230717	121156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-5	5	-0.24	16440615	7711	10.26	2110	2140	2110	2760	1490	2125	2132.10	0.10	0	5001	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	84.80	1.14	12	0.09	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
87	20230717	111148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-5	5	-0.24	15537600	7285	9.69	2110	2140	2110	2760	1490	2125	2132.82	0.10	0	5000	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	84.80	1.14	12	0.08	25.00	1866.00	2200	20230615	-3.64	1975	20221201	7.34	2200	-3.64	20230615	1995	6.27	20230102	2200	-3.64	20230615	1975	7.34	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
88	20230717	101147	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	0	3	0.00	12136445	5683	7.56	2110	2140	2110	2760	1490	2125	2135.57	0.10	0	5000	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	85.00	1.14	12	0.06	25.00	1866.00	2200	20230615	-3.41	1975	20221201	7.59	2200	-3.41	20230615	1995	6.52	20230102	2200	-3.41	20230615	1975	7.59	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
89	20230717	091147	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	0	3	0.00	216720	102	0.14	2110	2125	2110	2760	1490	2125	2124.71	0.10	0	0	2168	2146	2123	2101	2078	2135	2090	9	635	100	1530	5	1	8800000	187	85.00	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.41	1975	20221201	7.59	2200	-3.41	20230615	1995	6.52	20230102	2200	-3.41	20230615	1975	7.59	20221201	0.06	N	439410	100	8 억	8374	N	N	N	N
90	20230714	161147	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-25	5	-1.16	158865640	75157	628.93	2130	2145	2100	2795	1505	2150	2113.78	0.10	0	-14674	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	187	85.00	1.14	12	0.85	25.00	1866.00	2200	20230615	-3.41	1975	20221201	7.59	2200	-3.41	20230615	1995	6.52	20230102	2200	-3.41	20230615	1975	7.59	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
91	20230714	151149	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-25	5	-1.16	156009590	73813	617.68	2130	2145	2100	2795	1505	2150	2113.58	0.10	0	-14665	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	187	85.00	1.14	12	0.84	25.00	1866.00	2200	20230615	-3.41	1975	20221201	7.59	2200	-3.41	20230615	1995	6.52	20230102	2200	-3.41	20230615	1975	7.59	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
92	20230714	141158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-40	5	-1.86	145444990	68818	575.88	2130	2145	2100	2795	1505	2150	2113.47	0.10	0	-9951	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	186	84.40	1.13	12	0.78	25.00	1866.00	2200	20230615	-4.09	1975	20221201	6.84	2200	-4.09	20230615	1995	5.76	20230102	2200	-4.09	20230615	1975	6.84	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
93	20230714	131142	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-45	5	-2.09	107468720	50767	424.83	2130	2145	2105	2795	1505	2150	2116.90	0.10	0	-7157	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	185	84.20	1.13	12	0.58	25.00	1866.00	2200	20230615	-4.32	1975	20221201	6.58	2200	-4.32	20230615	1995	5.51	20230102	2200	-4.32	20230615	1975	6.58	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
94	20230714	121141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-35	5	-1.63	60150955	28327	237.05	2130	2145	2110	2795	1505	2150	2123.45	0.10	0	-4024	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	186	84.60	1.13	12	0.32	25.00	1866.00	2200	20230615	-3.86	1975	20221201	7.09	2200	-3.86	20230615	1995	6.02	20230102	2200	-3.86	20230615	1975	7.09	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
95	20230714	111154	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-15	5	-0.70	13477435	6325	52.93	2130	2145	2130	2795	1505	2150	2130.82	0.10	0	-852	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	188	85.40	1.14	12	0.07	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
96	20230714	101155	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-5	5	-0.23	25710	12	0.10	2130	2145	2130	2795	1505	2150	2142.50	0.10	0	0	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	189	85.80	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
97	20230714	091150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-20	5	-0.93	4260	2	0.02	2130	2130	2130	2795	1505	2150	2130.00	0.10	0	0	2163	2156	2143	2136	2123	2160	2140	9	645	100	1540	5	1	8800000	187	85.20	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8708	N	N	N	N
98	20230713	161142	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-5	5	-0.23	25590460	11950	33.45	2130	2150	2130	2800	1510	2155	2141.46	0.10	0	5960	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.14	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
99	20230713	151138	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	24921995	11638	32.58	2130	2150	2130	2800	1510	2155	2141.43	0.10	0	5960	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.13	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
100	20230713	141138	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-5	5	-0.23	22933665	10709	29.98	2130	2150	2130	2800	1510	2155	2141.53	0.10	0	5970	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.12	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
101	20230713	131143	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	8862835	4151	11.62	2130	2145	2130	2800	1510	2155	2135.11	0.10	0	-30	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.05	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
102	20230713	121137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-20	5	-0.93	6689005	3133	8.77	2130	2145	2130	2800	1510	2155	2135.02	0.10	0	-29	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	188	85.40	1.14	12	0.04	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
103	20230713	111140	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-20	5	-0.93	4603110	2156	6.04	2130	2145	2130	2800	1510	2155	2135.02	0.10	0	-29	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	188	85.40	1.14	12	0.02	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
104	20230713	101134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	2774900	1300	3.64	2130	2145	2130	2800	1510	2155	2134.54	0.10	0	-29	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.01	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
105	20230713	091136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-25	5	-1.16	375325	176	0.49	2130	2145	2130	2800	1510	2155	2132.53	0.10	0	-1	2185	2170	2145	2130	2105	2177	2137	9	645	100	1550	5	1	8800000	187	85.20	1.14	12	0.00	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8748	N	N	N	N
106	20230712	161132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	76338070	35723	696.76	2130	2160	2120	2800	1510	2155	2136.94	0.10	0	1786	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.41	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
107	20230712	151123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-30	5	-1.39	68984485	32255	629.12	2130	2160	2120	2800	1510	2155	2138.72	0.10	0	2011	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	187	85.00	1.14	12	0.37	25.00	1866.00	2200	20230615	-3.41	1975	20221201	7.59	2200	-3.41	20230615	1995	6.52	20230102	2200	-3.41	20230615	1975	7.59	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
108	20230712	141119	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-25	5	-1.16	42826915	19959	389.29	2130	2160	2125	2800	1510	2155	2145.74	0.10	0	3846	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	187	85.20	1.14	12	0.23	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
109	20230712	131122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	35772665	16651	324.77	2130	2160	2130	2800	1510	2155	2148.38	0.10	0	5488	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.19	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
110	20230712	121128	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-25	5	-1.16	30405510	14136	275.72	2130	2160	2130	2800	1510	2155	2150.93	0.10	0	6560	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	187	85.20	1.14	12	0.16	25.00	1866.00	2200	20230615	-3.18	1975	20221201	7.85	2200	-3.18	20230615	1995	6.77	20230102	2200	-3.18	20230615	1975	7.85	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
111	20230712	111127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	25444970	11813	230.41	2130	2160	2130	2800	1510	2155	2153.98	0.10	0	7546	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.13	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
112	20230712	101127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	20960940	9718	189.55	2130	2160	2130	2800	1510	2155	2156.92	0.10	0	8462	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.11	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
113	20230712	091129	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	134440	63	1.23	2130	2155	2130	2800	1510	2155	2133.97	0.10	0	-51	2171	2162	2146	2137	2121	2167	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8666	N	N	N	N
114	20230711	161113	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	5	2	0.23	10971030	5127	16.64	2130	2155	2130	2795	1505	2150	2139.85	0.10	0	-3820	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	190	86.20	1.15	12	0.06	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
115	20230711	151108	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-5	5	-0.23	10713530	5007	16.25	2130	2155	2130	2795	1505	2150	2139.71	0.10	0	-3730	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	189	85.80	1.15	12	0.06	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
116	20230711	141100	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-15	5	-0.70	8452450	3952	12.83	2130	2155	2130	2795	1505	2150	2138.78	0.10	0	-3084	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	188	85.40	1.14	12	0.04	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
117	20230711	131050	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	0	3	0.00	6542130	3059	9.93	2130	2155	2130	2795	1505	2150	2138.65	0.10	0	-2451	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	189	86.00	1.15	12	0.03	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
118	20230711	121113	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-15	5	-0.70	5034955	2354	7.64	2130	2155	2130	2795	1505	2150	2138.89	0.10	0	-1784	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	188	85.40	1.14	12	0.03	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
119	20230711	111119	57	100.00	KOSDAQ	금융	N	N	N	N		N	2135	-15	5	-0.70	3101990	1451	4.71	2130	2155	2130	2795	1505	2150	2137.83	0.10	0	-1209	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	188	85.40	1.14	12	0.02	25.00	1866.00	2200	20230615	-2.95	1975	20221201	8.10	2200	-2.95	20230615	1995	7.02	20230102	2200	-2.95	20230615	1975	8.10	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
120	20230711	101118	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	0	3	0.00	1500120	702	2.28	2130	2155	2130	2795	1505	2150	2136.92	0.10	0	-555	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	189	86.00	1.15	12	0.01	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
121	20230711	091111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	5	2	0.23	134440	63	0.20	2130	2155	2130	2795	1505	2150	2133.97	0.10	0	-51	2176	2162	2146	2132	2116	2155	2125	9	645	100	1540	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8687	N	N	N	N
122	20230710	161103	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-15	5	-0.69	66236440	30807	217.75	2160	2160	2130	2810	1520	2165	2150.05	0.10	0	-2509	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.35	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
123	20230710	151107	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-20	5	-0.92	66104105	30745	217.31	2160	2160	2130	2810	1520	2165	2150.08	0.10	0	-2457	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	189	85.80	1.15	12	0.35	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
124	20230710	141053	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-15	5	-0.69	63000595	29295	207.06	2160	2160	2140	2810	1520	2165	2150.56	0.10	0	-2063	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.33	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
125	20230710	131043	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-5	5	-0.23	32722975	15192	107.38	2160	2160	2140	2810	1520	2165	2153.96	0.10	0	-1658	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.17	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
126	20230710	121112	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-15	5	-0.69	18633360	8639	61.06	2160	2160	2140	2810	1520	2165	2156.89	0.10	0	-1216	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.10	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
127	20230710	111108	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-5	5	-0.23	15430940	7152	50.55	2160	2160	2140	2810	1520	2165	2157.57	0.10	0	-827	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.08	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
128	20230710	101108	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-5	5	-0.23	11964940	5543	39.18	2160	2160	2140	2810	1520	2165	2158.57	0.10	0	-411	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
129	20230710	091058	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-5	5	-0.23	291100	135	0.95	2160	2160	2140	2810	1520	2165	2156.30	0.10	0	-25	2178	2171	2158	2151	2138	2175	2155	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
130	20230707	161056	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	30462780	14148	272.18	2145	2165	2145	2810	1520	2165	2153.15	0.10	0	8000	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.16	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
131	20230707	151055	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	30462780	14148	272.18	2145	2165	2145	2810	1520	2165	2153.15	0.10	0	8000	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.16	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
132	20230707	141116	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-5	5	-0.23	25775150	11973	230.34	2145	2165	2145	2810	1520	2165	2152.77	0.10	0	8000	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.14	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
133	20230707	131103	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-5	5	-0.23	17866060	8309	159.85	2145	2165	2145	2810	1520	2165	2150.21	0.10	0	7990	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.09	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
134	20230707	121106	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	25940	12	0.23	2145	2165	2145	2810	1520	2165	2161.67	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
135	20230707	111114	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	25940	12	0.23	2145	2165	2145	2810	1520	2165	2161.67	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
136	20230707	101054	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	25940	12	0.23	2145	2165	2145	2810	1520	2165	2161.67	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
137	20230707	091058	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	25940	12	0.23	2145	2165	2145	2810	1520	2165	2161.67	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8600	N	N	N	N
138	20230706	161058	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	5	2	0.23	11224535	5198	14.47	2140	2170	2140	2805	1515	2160	2159.39	0.10	0	3946	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
139	20230706	151058	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	0	3	0.00	11009520	5098	14.19	2140	2170	2140	2805	1515	2160	2159.58	0.10	0	3946	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.06	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
140	20230706	141059	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	5	2	0.23	9598965	4445	12.37	2140	2170	2140	2805	1515	2160	2159.50	0.10	0	3346	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	191	86.60	1.16	12	0.05	25.00	1866.00	2200	20230615	-1.59	1975	20221201	9.62	2200	-1.59	20230615	1995	8.52	20230102	2200	-1.59	20230615	1975	9.62	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
141	20230706	131054	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-5	5	-0.23	1142120	530	1.47	2140	2155	2140	2805	1515	2160	2154.94	0.10	0	0	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.01	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
142	20230706	121017	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-5	5	-0.23	122805	57	0.16	2140	2155	2140	2805	1515	2160	2154.47	0.10	0	0	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
143	20230706	111102	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-5	5	-0.23	122805	57	0.16	2140	2155	2140	2805	1515	2160	2154.47	0.10	0	0	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
144	20230706	101058	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-5	5	-0.23	15055	7	0.02	2140	2155	2140	2805	1515	2160	2150.71	0.10	0	0	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
145	20230706	091057	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-5	5	-0.23	15055	7	0.02	2140	2155	2140	2805	1515	2160	2150.71	0.10	0	0	2183	2171	2148	2136	2113	2177	2142	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8616	N	N	N	N
146	20230705	161051	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	5	2	0.23	76914670	35933	128.25	2135	2160	2125	2800	1510	2155	2140.50	0.10	0	9368	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.41	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
147	20230705	151048	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-10	5	-0.46	75499940	35275	125.90	2135	2155	2125	2800	1510	2155	2140.32	0.10	0	9389	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	189	85.80	1.15	12	0.40	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
148	20230705	141036	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-10	5	-0.46	66686590	31173	111.26	2135	2155	2125	2800	1510	2155	2139.24	0.10	0	8868	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	189	85.80	1.15	12	0.35	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
149	20230705	131038	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-10	5	-0.46	46546525	21798	77.80	2135	2155	2125	2800	1510	2155	2135.36	0.10	0	7360	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	189	85.80	1.15	12	0.25	25.00	1866.00	2200	20230615	-2.50	1975	20221201	8.61	2200	-2.50	20230615	1995	7.52	20230102	2200	-2.50	20230615	1975	8.61	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
150	20230705	121038	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	39657500	18576	66.30	2135	2155	2125	2800	1510	2155	2134.88	0.10	0	4430	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.21	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
151	20230705	111047	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-15	5	-0.70	33994405	15928	56.85	2135	2155	2125	2800	1510	2155	2134.25	0.10	0	2085	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.18	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
152	20230705	101040	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-5	5	-0.23	27110645	12716	45.39	2135	2155	2125	2800	1510	2155	2132.01	0.10	0	290	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.14	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
153	20230705	091039	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	25820	12	0.04	2135	2155	2135	2800	1510	2155	2151.67	0.10	0	0	2185	2170	2150	2135	2115	2160	2125	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8730	N	N	N	N
154	20230704	161033	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	60229665	28018	159.87	2160	2165	2130	2800	1510	2155	2149.68	0.10	0	2530	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.32	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
155	20230704	151022	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	59464180	27662	157.83	2160	2165	2130	2800	1510	2155	2149.67	0.10	0	2420	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.31	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
156	20230704	141026	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	53193260	24745	141.19	2160	2165	2130	2800	1510	2155	2149.66	0.10	0	1616	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.28	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
157	20230704	131015	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	35382865	16420	93.69	2160	2165	2140	2800	1510	2155	2154.86	0.10	0	2595	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.19	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
158	20230704	121025	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-5	5	-0.23	29835870	13844	78.99	2160	2165	2140	2800	1510	2155	2155.15	0.10	0	1709	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.16	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
159	20230704	111019	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	5	2	0.23	19975045	9273	52.91	2160	2160	2140	2800	1510	2155	2154.11	0.10	0	851	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.11	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
160	20230704	101013	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	0	3	0.00	3173795	1476	8.42	2160	2160	2140	2800	1510	2155	2150.27	0.10	0	-5	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.02	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
161	20230704	091013	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	5	2	0.23	21600	10	0.06	2160	2160	2160	2800	1510	2155	2160.00	0.10	0	0	2181	2167	2151	2137	2121	2175	2145	9	645	100	1550	5	1	8800000	190	86.40	1.16	12	0.00	25.00	1866.00	2200	20230615	-1.82	1975	20221201	9.37	2200	-1.82	20230615	1995	8.27	20230102	2200	-1.82	20230615	1975	9.37	20221201	0.06	N	439410	100	8 억	8586	N	N	N	N
162	20230703	161002	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	0	3	0.00	37606220	17526	336.46	2145	2165	2135	2800	1510	2155	2145.74	0.10	0	1671	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.20	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
163	20230703	151013	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2140	-15	5	-0.70	36610155	17062	327.55	2145	2165	2135	2800	1510	2155	2145.71	0.10	0	1761	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.19	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
164	20230703	141013	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2140	-15	5	-0.70	25310565	11789	226.32	2145	2165	2140	2800	1510	2155	2146.96	0.10	0	2831	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	188	85.60	1.15	12	0.13	25.00	1866.00	2200	20230615	-2.73	1975	20221201	8.35	2200	-2.73	20230615	1995	7.27	20230102	2200	-2.73	20230615	1975	8.35	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
165	20230703	131006	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2150	-5	5	-0.23	18597410	8661	166.27	2145	2165	2140	2800	1510	2155	2147.26	0.10	0	2974	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.10	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
166	20230703	121013	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2150	-5	5	-0.23	14110680	6575	126.22	2145	2160	2140	2800	1510	2155	2146.11	0.10	0	2056	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	189	86.00	1.15	12	0.07	25.00	1866.00	2200	20230615	-2.27	1975	20221201	8.86	2200	-2.27	20230615	1995	7.77	20230102	2200	-2.27	20230615	1975	8.86	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
167	20230703	111006	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	0	3	0.00	10067285	4692	90.07	2145	2155	2140	2800	1510	2155	2145.63	0.10	0	1168	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.05	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
168	20230703	100952	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	0	3	0.00	4178710	1947	37.38	2145	2155	2140	2800	1510	2155	2146.23	0.10	0	300	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.02	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N
169	20230703	091002	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.10	0	0	2185	2170	2155	2140	2125	2177	2147	9	645	100	1550	5	1	8800000	190	86.20	1.15	12	0.00	25.00	1866.00	2200	20230615	-2.05	1975	20221201	9.11	2200	-2.05	20230615	1995	8.02	20230102	2200	-2.05	20230615	1975	9.11	20221201	0.06	N	439410	100	8 억	8670	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History