KissMeData/446190/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161250	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	5	2	0.24	10526960	5004	56.11	2100	2115	2085	2740	1480	2110	2103.71	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	105	-52.88	0.87	12	0.10	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	4800	-55.94	20230224	2010	5.22	20230412	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
3	20230731	151247	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	5	2	0.24	10457165	4971	55.74	2100	2115	2085	2740	1480	2110	2103.63	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	105	-52.88	0.87	12	0.10	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	4800	-55.94	20230224	2010	5.22	20230412	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
4	20230731	141254	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	9720765	4622	51.83	2100	2110	2085	2740	1480	2110	2103.15	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.09	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
5	20230731	131258	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	6109095	2909	32.62	2100	2110	2085	2740	1480	2110	2100.07	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
6	20230731	121305	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	6083775	2897	32.48	2100	2110	2085	2740	1480	2110	2100.03	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
7	20230731	111307	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	5805255	2765	31.00	2100	2110	2085	2740	1480	2110	2099.55	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
8	20230731	101304	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	4361865	2080	23.32	2100	2110	2085	2740	1480	2110	2097.05	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.04	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
9	20230731	091252	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	58930	28	0.31	2100	2105	2100	2740	1480	2110	2104.64	1.56	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1430	5	1	4950000	104	-52.62	0.87	12	0.00	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	4800	-56.15	20230224	2010	4.73	20230412	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억	77106	N	N	N	N
10	20230728	161255	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	16733820	7918	64.27	2115	2120	2100	2740	1480	2110	2113.39	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.16	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
11	20230728	151250	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	16605045	7857	63.78	2115	2120	2100	2740	1480	2110	2113.41	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.16	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
12	20230728	141249	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	14804325	7005	56.86	2115	2120	2100	2740	1480	2110	2113.39	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.14	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
13	20230728	131253	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	14251445	6743	54.74	2115	2120	2100	2740	1480	2110	2113.52	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.14	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
14	20230728	121250	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	10699710	5063	41.10	2115	2120	2100	2740	1480	2110	2113.31	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.10	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
15	20230728	111256	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	9749710	4613	37.45	2115	2120	2100	2740	1480	2110	2113.53	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.75	0.87	12	0.09	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
16	20230728	101247	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-5	5	-0.24	6139390	2902	23.56	2115	2120	2100	2740	1480	2110	2115.57	1.56	0	-14	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	104	-52.62	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	4800	-56.15	20230224	2010	4.73	20230412	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
17	20230728	091256	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	10	2	0.47	37865	18	0.15	2115	2120	2100	2740	1480	2110	2103.61	1.56	0	0	2146	2127	2111	2092	2076	2137	2102	5	630	100	1430	5	1	4950000	105	-53.00	0.87	12	0.00	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	4800	-55.83	20230224	2010	5.47	20230412	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억	77120	N	N	N	N
18	20230727	161247	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-15	5	-0.71	25911655	12319	31.73	2095	2130	2095	2760	1490	2125	2103.39	1.56	-264	-1757	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	104	-52.75	0.87	12	0.25	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
19	20230727	151248	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-25	5	-1.18	25202145	11982	30.87	2095	2130	2095	2760	1490	2125	2103.33	1.56	-264	-1723	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	104	-52.50	0.86	12	0.24	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	4800	-56.25	20230224	2010	4.48	20230412	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
20	20230727	141242	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-20	5	-0.94	21859595	10393	26.77	2095	2130	2095	2760	1490	2125	2103.30	1.56	-264	-1376	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	104	-52.62	0.87	12	0.21	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	4800	-56.15	20230224	2010	4.73	20230412	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
21	20230727	131239	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-25	5	-1.18	13004130	6179	15.92	2095	2130	2095	2760	1490	2125	2104.57	1.56	-264	-1054	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	104	-52.50	0.86	12	0.12	-40.00	2433.00	4800	20230224	-56.25	2010	20230412	4.48	4800	-56.25	20230224	2010	4.48	20230412	4800	-56.25	20230224	2010	4.48	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
22	20230727	121243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	-10	5	-0.47	9179300	4362	11.24	2095	2130	2095	2760	1490	2125	2104.38	1.56	-264	-714	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	105	-52.88	0.87	12	0.09	-40.00	2433.00	4800	20230224	-55.94	2010	20230412	5.22	4800	-55.94	20230224	2010	5.22	20230412	4800	-55.94	20230224	2010	5.22	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
23	20230727	111245	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-20	5	-0.94	6564635	3120	8.04	2095	2130	2095	2760	1490	2125	2104.05	1.56	-264	-391	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	104	-52.62	0.87	12	0.06	-40.00	2433.00	4800	20230224	-56.15	2010	20230412	4.73	4800	-56.15	20230224	2010	4.73	20230412	4800	-56.15	20230224	2010	4.73	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
24	20230727	101242	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	0	3	0.00	5230480	2490	6.41	2095	2130	2095	2760	1490	2125	2100.59	1.56	-264	-168	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	105	-53.12	0.87	12	0.05	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	4800	-55.73	20230224	2010	5.72	20230412	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
25	20230727	091241	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	-5	5	-0.24	3867425	1842	4.75	2095	2130	2095	2760	1490	2125	2099.58	1.56	-264	-168	2175	2150	2125	2100	2075	2137	2087	5	635	100	1440	5	1	4950000	105	-53.00	0.87	12	0.04	-40.00	2433.00	4800	20230224	-55.83	2010	20230412	5.47	4800	-55.83	20230224	2010	5.47	20230412	4800	-55.83	20230224	2010	5.47	20230412	0.10	N	446190	100	4 억	77298	N	N	N	N
26	20230726	161239	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-15	5	-0.70	82150050	38819	284.85	2140	2150	2100	2780	1500	2140	2116.13	1.57	0	-264	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	105	-53.12	0.87	12	0.78	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	4800	-55.73	20230224	2010	5.72	20230412	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
27	20230726	151244	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-15	5	-0.70	80978380	38267	280.80	2140	2150	2100	2780	1500	2140	2116.14	1.57	0	-264	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	105	-53.12	0.87	12	0.77	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	4800	-55.73	20230224	2010	5.72	20230412	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
28	20230726	141235	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	-30	5	-1.40	77111290	36436	267.36	2140	2150	2110	2780	1500	2140	2116.35	1.57	0	-264	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	104	-52.75	0.87	12	0.74	-40.00	2433.00	4800	20230224	-56.04	2010	20230412	4.98	4800	-56.04	20230224	2010	4.98	20230412	4800	-56.04	20230224	2010	4.98	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
29	20230726	131230	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-15	5	-0.70	62344915	29443	216.05	2140	2150	2110	2780	1500	2140	2117.48	1.57	0	-264	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	105	-53.12	0.87	12	0.59	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	4800	-55.73	20230224	2010	5.72	20230412	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
30	20230726	121236	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-10	5	-0.47	59981475	28333	207.90	2140	2150	2110	2780	1500	2140	2117.02	1.57	0	-264	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	105	-53.25	0.88	12	0.57	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	4800	-55.62	20230224	2010	5.97	20230412	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
31	20230726	111230	57	100.00	KOSDAQ	금융	N	N	N	N		N	2125	-15	5	-0.70	58153895	27474	201.60	2140	2150	2110	2780	1500	2140	2116.69	1.57	0	-171	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	105	-53.12	0.87	12	0.56	-40.00	2433.00	4800	20230224	-55.73	2010	20230412	5.72	4800	-55.73	20230224	2010	5.72	20230412	4800	-55.73	20230224	2010	5.72	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
32	20230726	101239	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-10	5	-0.47	18867595	8871	65.09	2140	2150	2120	2780	1500	2140	2126.88	1.57	0	0	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	105	-53.25	0.88	12	0.18	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	4800	-55.62	20230224	2010	5.97	20230412	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
33	20230726	091233	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	10	2	0.47	1012305	472	3.46	2140	2150	2140	2780	1500	2140	2144.71	1.57	0	0	2180	2160	2145	2125	2110	2152	2117	5	640	100	1450	5	1	4950000	106	-53.75	0.88	12	0.01	-40.00	2433.00	4800	20230224	-55.21	2010	20230412	6.97	4800	-55.21	20230224	2010	6.97	20230412	4800	-55.21	20230224	2010	6.97	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
34	20230725	161229	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-25	5	-1.15	29151155	13628	78.71	2160	2165	2130	2810	1520	2165	2139.06	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	106	-53.50	0.88	12	0.28	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	4800	-55.42	20230224	2010	6.47	20230412	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
35	20230725	151216	57	100.00	KOSDAQ	금융	N	N	N	N		N	2140	-25	5	-1.15	26936365	12593	72.73	2160	2165	2130	2810	1520	2165	2139.00	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	106	-53.50	0.88	12	0.25	-40.00	2433.00	4800	20230224	-55.42	2010	20230412	6.47	4800	-55.42	20230224	2010	6.47	20230412	4800	-55.42	20230224	2010	6.47	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
36	20230725	141215	57	100.00	KOSDAQ	금융	N	N	N	N		N	2145	-20	5	-0.92	23875695	11166	64.49	2160	2165	2130	2810	1520	2165	2138.25	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	106	-53.62	0.88	12	0.23	-40.00	2433.00	4800	20230224	-55.31	2010	20230412	6.72	4800	-55.31	20230224	2010	6.72	20230412	4800	-55.31	20230224	2010	6.72	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
37	20230725	131226	57	100.00	KOSDAQ	금융	N	N	N	N		N	2130	-35	5	-1.62	21290995	9956	57.50	2160	2165	2130	2810	1520	2165	2138.51	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	105	-53.25	0.88	12	0.20	-40.00	2433.00	4800	20230224	-55.62	2010	20230412	5.97	4800	-55.62	20230224	2010	5.97	20230412	4800	-55.62	20230224	2010	5.97	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
38	20230725	121225	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-15	5	-0.69	20392515	9537	55.08	2160	2165	2130	2810	1520	2165	2138.25	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	106	-53.75	0.88	12	0.19	-40.00	2433.00	4800	20230224	-55.21	2010	20230412	6.97	4800	-55.21	20230224	2010	6.97	20230412	4800	-55.21	20230224	2010	6.97	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
39	20230725	111223	57	100.00	KOSDAQ	금융	N	N	N	N		N	2150	-15	5	-0.69	19517715	9127	52.71	2160	2165	2130	2810	1520	2165	2138.46	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	106	-53.75	0.88	12	0.18	-40.00	2433.00	4800	20230224	-55.21	2010	20230412	6.97	4800	-55.21	20230224	2010	6.97	20230412	4800	-55.21	20230224	2010	6.97	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
40	20230725	101222	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-10	5	-0.46	7238205	3381	19.53	2160	2165	2135	2810	1520	2165	2140.85	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	107	-53.88	0.89	12	0.07	-40.00	2433.00	4800	20230224	-55.10	2010	20230412	7.21	4800	-55.10	20230224	2010	7.21	20230412	4800	-55.10	20230224	2010	7.21	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
41	20230725	091220	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	0	3	0.00	54115	25	0.14	2160	2165	2160	2810	1520	2165	2164.60	1.57	0	0	2201	2182	2161	2142	2121	2172	2132	5	645	100	1470	5	1	4950000	107	-54.12	0.89	12	0.00	-40.00	2433.00	4800	20230224	-54.90	2010	20230412	7.71	4800	-54.90	20230224	2010	7.71	20230412	4800	-54.90	20230224	2010	7.71	20230412	0.10	N	446190	100	4 억	77562	N	N	N	N
42	20230724	161221	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-15	5	-0.69	36995735	17178	169.21	2175	2180	2140	2830	1530	2180	2153.67	1.57	0	1676	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-54.12	0.89	12	0.35	-40.00	2433.00	4800	20230224	-54.90	2010	20230412	7.71	4800	-54.90	20230224	2010	7.71	20230412	4800	-54.90	20230224	2010	7.71	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
43	20230724	151216	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-15	5	-0.69	36974085	17168	169.11	2175	2180	2140	2830	1530	2180	2153.66	1.57	0	1676	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-54.12	0.89	12	0.35	-40.00	2433.00	4800	20230224	-54.90	2010	20230412	7.71	4800	-54.90	20230224	2010	7.71	20230412	4800	-54.90	20230224	2010	7.71	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
44	20230724	141216	57	100.00	KOSDAQ	금융	N	N	N	N		N	2155	-25	5	-1.15	25733120	11930	117.51	2175	2180	2150	2830	1530	2180	2157.01	1.57	0	-646	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-53.88	0.89	12	0.24	-40.00	2433.00	4800	20230224	-55.10	2010	20230412	7.21	4800	-55.10	20230224	2010	7.21	20230412	4800	-55.10	20230224	2010	7.21	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
45	20230724	131215	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-20	5	-0.92	13997750	6477	63.80	2175	2180	2160	2830	1530	2180	2161.15	1.57	0	-522	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-54.00	0.89	12	0.13	-40.00	2433.00	4800	20230224	-55.00	2010	20230412	7.46	4800	-55.00	20230224	2010	7.46	20230412	4800	-55.00	20230224	2010	7.46	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
46	20230724	121217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2160	-20	5	-0.92	13047310	6037	59.47	2175	2180	2160	2830	1530	2180	2161.22	1.57	0	-402	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-54.00	0.89	12	0.12	-40.00	2433.00	4800	20230224	-55.00	2010	20230412	7.46	4800	-55.00	20230224	2010	7.46	20230412	4800	-55.00	20230224	2010	7.46	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
47	20230724	111221	57	100.00	KOSDAQ	금융	N	N	N	N		N	2170	-10	5	-0.46	11614870	5375	52.95	2175	2180	2160	2830	1530	2180	2160.91	1.57	0	-266	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-54.25	0.89	12	0.11	-40.00	2433.00	4800	20230224	-54.79	2010	20230412	7.96	4800	-54.79	20230224	2010	7.96	20230412	4800	-54.79	20230224	2010	7.96	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
48	20230724	101209	57	100.00	KOSDAQ	금융	N	N	N	N		N	2165	-15	5	-0.69	11207835	5187	51.09	2175	2180	2160	2830	1530	2180	2160.75	1.57	0	-146	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	107	-54.12	0.89	12	0.10	-40.00	2433.00	4800	20230224	-54.90	2010	20230412	7.71	4800	-54.90	20230224	2010	7.71	20230412	4800	-54.90	20230224	2010	7.71	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
49	20230724	091219	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	0	3	0.00	108950	50	0.49	2175	2180	2175	2830	1530	2180	2179.00	1.57	0	-8	2200	2190	2180	2170	2160	2185	2165	5	650	100	1480	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77592	N	N	N	N
50	20230721	161204	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	22075295	10152	597.18	2190	2190	2170	2845	1535	2190	2174.31	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.21	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
51	20230721	151207	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	21316655	9804	576.71	2190	2190	2170	2845	1535	2190	2174.28	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.20	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
52	20230721	141202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-15	5	-0.68	18879410	8682	510.71	2190	2190	2170	2845	1535	2190	2174.55	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.38	0.89	12	0.18	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	4800	-54.69	20230224	2010	8.21	20230412	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
53	20230721	131206	57	100.00	KOSDAQ	금융	N	N	N	N		N	2170	-20	5	-0.91	12504370	5756	338.59	2190	2190	2170	2845	1535	2190	2172.41	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	107	-54.25	0.89	12	0.12	-40.00	2433.00	4800	20230224	-54.79	2010	20230412	7.96	4800	-54.79	20230224	2010	7.96	20230412	4800	-54.79	20230224	2010	7.96	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
54	20230721	121221	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	11663530	5369	315.82	2190	2190	2170	2845	1535	2190	2172.38	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
55	20230721	111219	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	11659180	5367	315.71	2190	2190	2170	2845	1535	2190	2172.38	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
56	20230721	101217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	10817180	4979	292.88	2190	2190	2170	2845	1535	2190	2172.56	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.10	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
57	20230721	091212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	1331310	612	36.00	2190	2190	2175	2845	1535	2190	2175.34	1.57	0	-1	2206	2197	2186	2177	2166	2202	2182	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77593	N	N	N	N
58	20230720	161200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	3704825	1700	9.26	2175	2195	2175	2850	1540	2195	2179.31	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
59	20230720	151200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	3584490	1645	8.96	2175	2195	2175	2850	1540	2195	2179.02	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
60	20230720	141158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-15	5	-0.68	2429025	1115	6.07	2175	2195	2175	2850	1540	2195	2178.50	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	108	-54.50	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
61	20230720	131200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	1014170	466	2.54	2175	2195	2175	2850	1540	2195	2176.33	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
62	20230720	121210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	1014170	466	2.54	2175	2195	2175	2850	1540	2195	2176.33	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
63	20230720	111206	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	941895	433	2.36	2175	2195	2175	2850	1540	2195	2175.28	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
64	20230720	101152	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	941895	433	2.36	2175	2195	2175	2850	1540	2195	2175.28	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
65	20230720	091155	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	69700	32	0.17	2175	2195	2175	2850	1540	2195	2178.12	1.57	0	-3	2215	2205	2185	2175	2155	2210	2180	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77596	N	N	N	N
66	20230719	161217	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	10	2	0.46	40148730	18364	332.14	2180	2195	2165	2840	1530	2185	2186.27	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.37	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
67	20230719	151216	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	40080685	18333	331.58	2180	2195	2165	2840	1530	2185	2186.26	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.37	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
68	20230719	141221	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	32857320	15033	271.89	2180	2195	2165	2840	1530	2185	2185.68	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.30	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
69	20230719	131203	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	23054795	10557	190.94	2180	2190	2165	2840	1530	2185	2183.84	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.21	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
70	20230719	121224	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	0	3	0.00	19370390	8873	160.48	2180	2190	2165	2840	1530	2185	2183.07	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
71	20230719	111220	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	0	3	0.00	13213060	6055	109.51	2180	2190	2165	2840	1530	2185	2182.17	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.12	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
72	20230719	101209	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	7084075	3254	58.85	2180	2190	2165	2840	1530	2185	2177.04	1.57	0	-3	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.07	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
73	20230719	091209	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-5	5	-0.23	4360	2	0.04	2180	2180	2180	2840	1530	2185	2180.00	1.57	0	0	2201	2192	2181	2172	2161	2197	2177	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77599	N	N	N	N
74	20230718	161208	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	12041610	5529	141.05	2180	2190	2170	2845	1535	2190	2177.90	1.57	0	-2010	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
75	20230718	151207	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	11753240	5397	137.68	2180	2190	2170	2845	1535	2190	2177.74	1.57	0	-2010	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
76	20230718	141202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	7791595	3575	91.20	2180	2190	2175	2845	1535	2190	2179.47	1.57	0	-1526	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.07	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
77	20230718	131202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	5386250	2470	63.01	2180	2190	2175	2845	1535	2190	2180.67	1.57	0	-976	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
78	20230718	121214	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	3219250	1476	37.65	2180	2190	2175	2845	1535	2190	2181.06	1.57	0	-443	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
79	20230718	111213	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	479715	220	5.61	2180	2190	2180	2845	1535	2190	2180.52	1.57	0	0	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
80	20230718	101205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-10	5	-0.46	89480	41	1.05	2180	2190	2180	2845	1535	2190	2182.44	1.57	0	0	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
81	20230718	091159	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	6550	3	0.08	2180	2190	2180	2845	1535	2190	2183.33	1.57	0	0	2213	2201	2188	2176	2163	2207	2182	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77609	N	N	N	N
82	20230717	161203	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	8567120	3920	24.67	2180	2200	2175	2850	1540	2195	2185.49	1.57	0	-1	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.08	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
83	20230717	151157	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	8466380	3874	24.38	2180	2200	2175	2850	1540	2195	2185.44	1.57	0	-1	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.08	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
84	20230717	141201	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-10	5	-0.46	8132045	3721	23.42	2180	2200	2175	2850	1540	2195	2185.45	1.57	0	-1	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.62	0.90	12	0.08	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
85	20230717	131150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	7256725	3321	20.90	2180	2200	2175	2850	1540	2195	2185.10	1.57	0	-1	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.07	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
86	20230717	121200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-15	5	-0.68	5864635	2685	16.90	2180	2200	2175	2850	1540	2195	2184.22	1.57	0	-1	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.50	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
87	20230717	111152	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-20	5	-0.91	5354795	2451	15.43	2180	2200	2175	2850	1540	2195	2184.74	1.57	0	0	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.38	0.89	12	0.05	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	4800	-54.69	20230224	2010	8.21	20230412	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
88	20230717	101151	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-20	5	-0.91	2743945	1251	7.87	2180	2200	2175	2850	1540	2195	2193.40	1.57	0	0	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	108	-54.38	0.89	12	0.03	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	4800	-54.69	20230224	2010	8.21	20230412	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
89	20230717	091151	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	2252040	1026	6.46	2180	2195	2180	2850	1540	2195	2194.97	1.57	0	0	2238	2216	2193	2171	2148	2205	2160	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77610	N	N	N	N
90	20230714	161150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	-5	5	-0.23	34803150	15887	809.32	2200	2215	2170	2860	1540	2200	2190.67	1.57	0	7171	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-54.88	0.90	12	0.32	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
91	20230714	151153	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-15	5	-0.68	33850505	15452	787.16	2200	2215	2170	2860	1540	2200	2190.69	1.57	0	7176	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.62	0.90	12	0.31	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
92	20230714	141202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-20	5	-0.91	33629815	15351	782.02	2200	2215	2170	2860	1540	2200	2190.72	1.57	0	7176	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.50	0.90	12	0.31	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
93	20230714	131145	57	100.00	KOSDAQ	금융	N	N	N	N		N	2175	-25	5	-1.14	30351995	13847	705.40	2200	2215	2170	2860	1540	2200	2191.95	1.57	0	7349	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.38	0.89	12	0.28	-40.00	2433.00	4800	20230224	-54.69	2010	20230412	8.21	4800	-54.69	20230224	2010	8.21	20230412	4800	-54.69	20230224	2010	8.21	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
94	20230714	121145	57	100.00	KOSDAQ	금융	N	N	N	N		N	2170	-30	5	-1.36	29312325	13369	681.05	2200	2215	2170	2860	1540	2200	2192.56	1.57	0	7563	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	107	-54.25	0.89	12	0.27	-40.00	2433.00	4800	20230224	-54.79	2010	20230412	7.96	4800	-54.79	20230224	2010	7.96	20230412	4800	-54.79	20230224	2010	7.96	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
95	20230714	111158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-15	5	-0.68	24557765	11186	569.84	2200	2215	2180	2860	1540	2200	2195.40	1.57	0	7777	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.62	0.90	12	0.23	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
96	20230714	101159	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-15	5	-0.68	20012480	9104	463.78	2200	2215	2180	2860	1540	2200	2198.21	1.57	0	7835	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.62	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
97	20230714	091154	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-20	5	-0.91	105140	48	2.45	2200	2200	2180	2860	1540	2200	2190.42	1.57	0	-3	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77655	N	N	N	N
98	20230713	161146	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	0	3	0.00	4307395	1963	29.45	2200	2200	2190	2860	1540	2200	2194.29	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-55.00	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
99	20230713	151142	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	-5	5	-0.23	4164395	1898	28.48	2200	2200	2190	2860	1540	2200	2194.10	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-54.88	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
100	20230713	141141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	-5	5	-0.23	2723370	1240	18.60	2200	2200	2190	2860	1540	2200	2196.27	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-54.88	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
101	20230713	131147	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	-5	5	-0.23	2723370	1240	18.60	2200	2200	2190	2860	1540	2200	2196.27	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-54.88	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
102	20230713	121141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	-5	5	-0.23	2458375	1119	16.79	2200	2200	2190	2860	1540	2200	2196.94	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-54.88	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
103	20230713	111144	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-10	5	-0.45	2219135	1010	15.15	2200	2200	2190	2860	1540	2200	2197.16	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	108	-54.75	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
104	20230713	101137	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	-5	5	-0.23	1601550	728	10.92	2200	2200	2195	2860	1540	2200	2199.93	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-54.88	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
105	20230713	091140	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	0	3	0.00	1379400	627	9.41	2200	2200	2200	2860	1540	2200	2200.00	1.57	0	-94	2206	2202	2196	2192	2186	2205	2195	5	660	100	1490	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77749	N	N	N	N
106	20230712	161136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	10154315	4630	51.48	2190	2200	2190	2845	1535	2190	2193.16	1.57	0	-47	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-55.00	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
107	20230712	151126	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	9945895	4535	50.42	2190	2200	2190	2845	1535	2190	2193.14	1.57	0	-46	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-55.00	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
108	20230712	141123	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	9835895	4485	49.87	2190	2200	2190	2845	1535	2190	2193.06	1.57	0	-46	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-55.00	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
109	20230712	131125	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	9497840	4331	48.15	2190	2200	2190	2845	1535	2190	2192.99	1.57	0	-41	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
110	20230712	121131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	6742780	3073	34.17	2190	2200	2190	2845	1535	2190	2194.20	1.57	0	-41	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.06	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
111	20230712	111130	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	6738390	3071	34.14	2190	2200	2190	2845	1535	2190	2194.20	1.57	0	-41	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-55.00	0.90	12	0.06	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
112	20230712	101131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	6211695	2831	31.48	2190	2200	2190	2845	1535	2190	2194.17	1.57	0	-41	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-55.00	0.90	12	0.06	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
113	20230712	091132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	1933220	882	9.81	2190	2195	2190	2845	1535	2190	2191.86	1.57	0	-32	2210	2200	2190	2180	2170	2200	2180	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77796	N	N	N	N
114	20230711	161116	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-10	5	-0.45	19626800	8989	207.60	2190	2200	2180	2860	1540	2200	2183.42	1.57	0	-242	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	108	-54.75	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
115	20230711	151112	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-15	5	-0.68	18588760	8515	196.65	2190	2200	2180	2860	1540	2200	2183.06	1.57	0	-238	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	108	-54.62	0.90	12	0.17	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
116	20230711	141103	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-15	5	-0.68	17760610	8136	187.90	2190	2200	2180	2860	1540	2200	2182.97	1.57	0	-190	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	108	-54.62	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
117	20230711	131053	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-20	5	-0.91	17434600	7987	184.46	2190	2200	2180	2860	1540	2200	2182.87	1.57	0	-158	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	108	-54.50	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
118	20230711	121117	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-20	5	-0.91	17340760	7944	183.46	2190	2200	2180	2860	1540	2200	2182.88	1.57	0	-120	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	108	-54.50	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
119	20230711	111122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-20	5	-0.91	17270980	7912	182.73	2190	2200	2180	2860	1540	2200	2182.88	1.57	0	-89	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	108	-54.50	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
120	20230711	101122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	0	3	0.00	81190	37	0.85	2190	2200	2190	2860	1540	2200	2194.32	1.57	0	-19	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	109	-55.00	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
121	20230711	091114	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	0	3	0.00	26380	12	0.28	2190	2200	2190	2860	1540	2200	2198.33	1.57	0	0	2230	2215	2200	2185	2170	2207	2177	5	660	100	1490	5	1	4950000	109	-55.00	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77845	N	N	N	N
122	20230710	161106	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	5	2	0.23	9492695	4330	22.19	2215	2215	2185	2850	1540	2195	2192.20	1.57	0	7	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	109	-55.00	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
123	20230710	151110	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-10	5	-0.46	9424095	4299	22.04	2215	2215	2185	2850	1540	2195	2192.16	1.57	0	7	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	108	-54.62	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
124	20230710	141057	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	4057100	1852	9.49	2215	2215	2190	2850	1540	2195	2190.66	1.57	0	6	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
125	20230710	131046	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	3299330	1506	7.72	2215	2215	2190	2850	1540	2195	2190.79	1.57	0	2	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
126	20230710	121116	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	2368435	1081	5.54	2215	2215	2190	2850	1540	2195	2190.97	1.57	0	0	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
127	20230710	111111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	5	2	0.23	835250	381	1.95	2215	2215	2190	2850	1540	2195	2192.26	1.57	0	-1	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
128	20230710	101111	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	-5	5	-0.23	352875	161	0.83	2215	2215	2190	2850	1540	2195	2191.77	1.57	0	-1	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
129	20230710	091102	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	20	2	0.91	22150	10	0.05	2215	2215	2215	2850	1540	2195	2215.00	1.57	0	-1	2228	2211	2198	2181	2168	2210	2180	5	655	100	1490	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
130	20230707	161100	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	42795595	19509	127.32	2195	2215	2185	2850	1540	2195	2193.63	1.57	0	7000	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.39	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
131	20230707	151058	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	42635460	19436	126.84	2195	2215	2185	2850	1540	2195	2193.63	1.57	0	7000	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.39	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
132	20230707	141120	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	19559890	8912	58.16	2195	2215	2190	2850	1540	2195	2194.78	1.57	0	2340	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
133	20230707	131107	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	19450135	8862	57.83	2195	2215	2190	2850	1540	2195	2194.78	1.57	0	2340	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
134	20230707	121110	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	0	3	0.00	17860735	8139	53.12	2195	2215	2190	2850	1540	2195	2194.46	1.57	0	2340	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
135	20230707	111117	57	100.00	KOSDAQ	금융	N	N	N	N		N	2210	15	2	0.68	9247030	4215	27.51	2195	2215	2190	2850	1540	2195	2193.84	1.57	0	2340	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-55.25	0.91	12	0.09	-40.00	2433.00	4800	20230224	-53.96	2010	20230412	9.95	4800	-53.96	20230224	2010	9.95	20230412	4800	-53.96	20230224	2010	9.95	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
136	20230707	101057	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	5	2	0.23	449010	205	1.34	2195	2215	2190	2850	1540	2195	2190.29	1.57	0	0	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	109	-55.00	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
137	20230707	091102	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	20	2	0.91	6605	3	0.02	2195	2215	2195	2850	1540	2195	2201.67	1.57	0	0	2231	2212	2196	2177	2161	2222	2187	5	655	100	1490	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	77838	N	N	N	N
138	20230706	161101	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	33556640	15323	49.36	2180	2215	2180	2845	1535	2190	2189.94	1.57	0	12924	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.31	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
139	20230706	151101	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	33319580	15215	49.02	2180	2215	2180	2845	1535	2190	2189.92	1.57	0	12924	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.31	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
140	20230706	141102	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	5	2	0.23	19529925	8904	28.68	2180	2215	2180	2845	1535	2190	2193.39	1.57	0	6625	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	109	-54.88	0.90	12	0.18	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
141	20230706	131057	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	5965725	2722	8.77	2180	2215	2180	2845	1535	2190	2191.67	1.57	0	444	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
142	20230706	121020	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	0	3	0.00	4723310	2154	6.94	2180	2215	2180	2845	1535	2190	2192.81	1.57	0	142	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.04	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
143	20230706	111106	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	-5	5	-0.23	3342010	1522	4.90	2180	2215	2180	2845	1535	2190	2195.80	1.57	0	-13	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.03	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
144	20230706	101101	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	10	2	0.46	2621875	1193	3.84	2180	2215	2180	2845	1535	2190	2197.72	1.57	0	-13	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	109	-55.00	0.90	12	0.02	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
145	20230706	091101	57	100.00	KOSDAQ	금융	N	N	N	N		N	2215	25	2	1.14	261665	120	0.39	2180	2215	2180	2845	1535	2190	2180.54	1.57	0	-15	2246	2217	2196	2167	2146	2232	2182	5	655	100	1480	5	1	4950000	110	-55.38	0.91	12	0.00	-40.00	2433.00	4800	20230224	-53.85	2010	20230412	10.20	4800	-53.85	20230224	2010	10.20	20230412	4800	-53.85	20230224	2010	10.20	20230412	0.10	N	446190	100	4 억	77851	N	N	N	N
146	20230705	161055	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	10	2	0.46	68246995	31031	109.63	2180	2225	2175	2830	1530	2180	2199.32	1.57	0	13521	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	108	-54.75	0.90	12	0.63	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
147	20230705	151051	57	100.00	KOSDAQ	금융	N	N	N	N		N	2205	25	2	1.15	64049545	29124	102.89	2180	2225	2175	2830	1530	2180	2199.20	1.57	0	13521	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	109	-55.12	0.91	12	0.59	-40.00	2433.00	4800	20230224	-54.06	2010	20230412	9.70	4800	-54.06	20230224	2010	9.70	20230412	4800	-54.06	20230224	2010	9.70	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
148	20230705	141040	57	100.00	KOSDAQ	금융	N	N	N	N		N	2200	20	2	0.92	38326245	17447	61.64	2180	2205	2175	2830	1530	2180	2196.72	1.57	0	9681	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	109	-55.00	0.90	12	0.35	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
149	20230705	131042	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	15	2	0.69	17564295	8009	28.29	2180	2200	2175	2830	1530	2180	2193.07	1.57	0	7767	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	109	-54.88	0.90	12	0.16	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
150	20230705	121041	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	10	2	0.46	12338545	5629	19.89	2180	2200	2175	2830	1530	2180	2191.96	1.57	0	5412	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	108	-54.75	0.90	12	0.11	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
151	20230705	111051	57	100.00	KOSDAQ	금융	N	N	N	N		N	2195	15	2	0.69	5925640	2706	9.56	2180	2195	2175	2830	1530	2180	2189.82	1.57	0	2514	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	109	-54.88	0.90	12	0.05	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
152	20230705	101044	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	10	2	0.46	968915	443	1.57	2180	2190	2175	2830	1530	2180	2187.17	1.57	0	398	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	108	-54.75	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
153	20230705	091042	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	0	3	0.00	4360	2	0.01	2180	2180	2180	2830	1530	2180	2180.00	1.57	0	0	2203	2191	2178	2166	2153	2197	2172	5	650	100	1480	5	1	4950000	108	-54.50	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77801	N	N	N	N
154	20230704	161036	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-5	5	-0.23	61823510	28306	167.43	2175	2190	2165	2840	1530	2185	2184.11	1.57	0	10002	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.57	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
155	20230704	151025	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	60855040	27863	164.81	2175	2190	2165	2840	1530	2185	2184.08	1.57	0	9729	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.56	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
156	20230704	141029	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	56737990	25983	153.69	2175	2190	2165	2840	1530	2185	2183.66	1.57	0	7849	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.52	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
157	20230704	131018	57	100.00	KOSDAQ	금융	N	N	N	N		N	2180	-5	5	-0.23	52450560	24024	142.10	2175	2190	2165	2840	1530	2185	2183.26	1.57	0	5871	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.50	0.90	12	0.49	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
158	20230704	121029	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	48232850	22095	130.69	2175	2190	2165	2840	1530	2185	2182.98	1.57	0	3971	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.45	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
159	20230704	111022	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	0	3	0.00	44007300	20164	119.27	2175	2190	2165	2840	1530	2185	2182.47	1.57	0	2040	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.41	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
160	20230704	101016	57	100.00	KOSDAQ	금융	N	N	N	N		N	2185	0	3	0.00	7076560	3263	19.30	2175	2190	2165	2840	1530	2185	2168.73	1.57	0	1205	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.62	0.90	12	0.07	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
161	20230704	091017	57	100.00	KOSDAQ	금융	N	N	N	N		N	2190	5	2	0.23	59055	27	0.16	2175	2190	2175	2840	1530	2185	2187.22	1.57	0	0	2211	2197	2186	2172	2161	2205	2180	5	655	100	1480	5	1	4950000	108	-54.75	0.90	12	0.00	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77799	N	N	N	N
162	20230703	161005	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	36994355	16906	91.20	2175	2200	2175	2850	1540	2195	2188.24	1.57	0	11132	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	108	-54.62	0.90	12	0.34	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
163	20230703	151016	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	36005865	16455	88.77	2175	2200	2175	2850	1540	2195	2188.14	1.57	0	10870	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	108	-54.62	0.90	12	0.33	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
164	20230703	141016	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2185	-10	5	-0.46	31319950	14317	77.23	2175	2200	2175	2850	1540	2195	2187.61	1.57	0	9520	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	108	-54.62	0.90	12	0.29	-40.00	2433.00	4800	20230224	-54.48	2010	20230412	8.71	4800	-54.48	20230224	2010	8.71	20230412	4800	-54.48	20230224	2010	8.71	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
165	20230703	131009	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2180	-15	5	-0.68	26540380	12131	65.44	2175	2200	2175	2850	1540	2195	2187.81	1.57	0	7542	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	108	-54.50	0.90	12	0.25	-40.00	2433.00	4800	20230224	-54.58	2010	20230412	8.46	4800	-54.58	20230224	2010	8.46	20230412	4800	-54.58	20230224	2010	8.46	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
166	20230703	121016	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-5	5	-0.23	21398645	9779	52.75	2175	2200	2175	2850	1540	2195	2188.22	1.57	0	5195	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.20	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
167	20230703	111009	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2195	0	3	0.00	13766120	6291	33.94	2175	2200	2175	2850	1540	2195	2188.22	1.57	0	2338	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	109	-54.88	0.90	12	0.13	-40.00	2433.00	4800	20230224	-54.27	2010	20230412	9.20	4800	-54.27	20230224	2010	9.20	20230412	4800	-54.27	20230224	2010	9.20	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
168	20230703	100955	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2190	-5	5	-0.23	9539750	4366	23.55	2175	2200	2175	2850	1540	2195	2185.01	1.57	0	565	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	108	-54.75	0.90	12	0.09	-40.00	2433.00	4800	20230224	-54.38	2010	20230412	8.96	4800	-54.38	20230224	2010	8.96	20230412	4800	-54.38	20230224	2010	8.96	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N
169	20230703	091005	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2200	5	2	0.23	1436105	660	3.56	2175	2200	2175	2850	1540	2195	2175.92	1.57	0	7	2211	2202	2191	2182	2171	2207	2187	5	655	100	1490	5	1	4950000	109	-55.00	0.90	12	0.01	-40.00	2433.00	4800	20230224	-54.17	2010	20230412	9.45	4800	-54.17	20230224	2010	9.45	20230412	4800	-54.17	20230224	2010	9.45	20230412	0.10	N	446190	100	4 억	77839	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History