KissMeData/246690/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1417	-3	5	-0.21	193014632	135622	115.91	1433	1445	1401	1846	994	1420	1423.18	1.07	0	-27066	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	588	6.85	0.79	12	0.33	207.00	1788.00	2655	20220906	-46.63	1306	20230726	8.50	2350	-39.70	20230209	1306	8.50	20230726	2655	-46.63	20220906	1306	8.50	20230726	3.24	N	246690	500	207 억	443555	N	N	78	N	N
3	20230731	151017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1432	12	2	0.85	176738916	124151	106.11	1433	1445	1401	1846	994	1420	1423.58	1.07	0	-27152	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	594	6.92	0.80	12	0.30	207.00	1788.00	2655	20220906	-46.06	1306	20230726	9.65	2350	-39.06	20230209	1306	9.65	20230726	2655	-46.06	20220906	1306	9.65	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
4	20230731	141023	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1421	1	2	0.07	145603900	102315	87.44	1433	1445	1401	1846	994	1420	1423.09	1.07	0	-27270	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	589	6.86	0.79	12	0.25	207.00	1788.00	2655	20220906	-46.48	1306	20230726	8.81	2350	-39.53	20230209	1306	8.81	20230726	2655	-46.48	20220906	1306	8.81	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
5	20230731	131022	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1419	-1	5	-0.07	140474906	98681	84.34	1433	1445	1401	1846	994	1420	1423.53	1.07	0	-30549	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	589	6.86	0.79	12	0.24	207.00	1788.00	2655	20220906	-46.55	1306	20230726	8.65	2350	-39.62	20230209	1306	8.65	20230726	2655	-46.55	20220906	1306	8.65	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
6	20230731	121032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1421	1	2	0.07	131358028	92218	78.82	1433	1445	1410	1846	994	1420	1424.43	1.07	0	-30830	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	589	6.86	0.79	12	0.22	207.00	1788.00	2655	20220906	-46.48	1306	20230726	8.81	2350	-39.53	20230209	1306	8.81	20230726	2655	-46.48	20220906	1306	8.81	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
7	20230731	111033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1442	22	2	1.55	117682845	82578	70.58	1433	1445	1411	1846	994	1420	1425.11	1.07	0	-32125	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	598	6.97	0.81	12	0.20	207.00	1788.00	2655	20220906	-45.69	1306	20230726	10.41	2350	-38.64	20230209	1306	10.41	20230726	2655	-45.69	20220906	1306	10.41	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
8	20230731	101029	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1420	0	3	0.00	74122460	52125	44.55	1433	1435	1411	1846	994	1420	1422.01	1.07	0	-24305	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	589	6.86	0.79	12	0.13	207.00	1788.00	2655	20220906	-46.52	1306	20230726	8.73	2350	-39.57	20230209	1306	8.73	20230726	2655	-46.52	20220906	1306	8.73	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
9	20230731	091019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1433	13	2	0.92	3585366	2502	2.14	1433	1433	1433	1846	994	1420	1433.00	1.07	0	-1388	1471	1445	1399	1373	1327	1458	1386	207	426	500	960	1	1	41477862	594	6.92	0.80	12	0.01	207.00	1788.00	2655	20220906	-46.03	1306	20230726	9.72	2350	-39.02	20230209	1306	9.72	20230726	2655	-46.03	20220906	1306	9.72	20230726	3.24	N	246690	500	207 억	443555	N	N	63	N	N
10	20230728	161021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1420	50	2	3.65	161177486	116705	54.33	1353	1425	1353	1781	959	1370	1381.01	0.98	0	34470	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	589	6.86	0.79	12	0.28	207.00	1788.00	2655	20220906	-46.52	1306	20230726	8.73	2350	-39.57	20230209	1306	8.73	20230726	2655	-46.52	20220906	1306	8.73	20230726	3.23	N	246690	500	207 억	408451	N	N	63	N	N
11	20230728	151019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1415	45	2	3.28	151750319	110061	51.24	1353	1419	1353	1781	959	1370	1378.79	0.98	0	35460	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	587	6.84	0.79	12	0.27	207.00	1788.00	2655	20220906	-46.70	1306	20230726	8.35	2350	-39.79	20230209	1306	8.35	20230726	2655	-46.70	20220906	1306	8.35	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
12	20230728	141017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1391	21	2	1.53	117678733	85695	39.89	1353	1394	1353	1781	959	1370	1373.23	0.98	0	30830	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	577	6.72	0.78	12	0.21	207.00	1788.00	2655	20220906	-47.61	1306	20230726	6.51	2350	-40.81	20230209	1306	6.51	20230726	2655	-47.61	20220906	1306	6.51	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
13	20230728	131020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1389	19	2	1.39	111841990	81498	37.94	1353	1394	1353	1781	959	1370	1372.33	0.98	0	29499	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	576	6.71	0.78	12	0.20	207.00	1788.00	2655	20220906	-47.68	1306	20230726	6.36	2350	-40.89	20230209	1306	6.36	20230726	2655	-47.68	20220906	1306	6.36	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
14	20230728	121018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1389	19	2	1.39	83953196	61375	28.57	1353	1391	1353	1781	959	1370	1367.87	0.98	0	24020	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	576	6.71	0.78	12	0.15	207.00	1788.00	2655	20220906	-47.68	1306	20230726	6.36	2350	-40.89	20230209	1306	6.36	20230726	2655	-47.68	20220906	1306	6.36	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
15	20230728	111025	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1373	3	2	0.22	60742344	44539	20.73	1353	1379	1353	1781	959	1370	1363.79	0.98	0	9064	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	569	6.63	0.77	12	0.11	207.00	1788.00	2655	20220906	-48.29	1306	20230726	5.13	2350	-41.57	20230209	1306	5.13	20230726	2655	-48.29	20220906	1306	5.13	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
16	20230728	101014	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1371	1	2	0.07	48270881	35455	16.51	1353	1379	1353	1781	959	1370	1361.45	0.98	0	5253	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	569	6.62	0.77	12	0.09	207.00	1788.00	2655	20220906	-48.36	1306	20230726	4.98	2350	-41.66	20230209	1306	4.98	20230726	2655	-48.36	20220906	1306	4.98	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
17	20230728	091024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1372	2	2	0.15	21432558	15807	7.36	1353	1372	1353	1781	959	1370	1355.81	0.98	0	3094	1403	1386	1353	1336	1303	1395	1345	207	411	500	930	1	1	41477862	569	6.63	0.77	12	0.04	207.00	1788.00	2655	20220906	-48.32	1306	20230726	5.05	2350	-41.62	20230209	1306	5.05	20230726	2655	-48.32	20220906	1306	5.05	20230726	3.23	N	246690	500	207 억	408451	N	N	39	N	N
18	20230727	161015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1370	44	2	3.32	286716528	212281	50.47	1320	1370	1320	1723	929	1326	1350.65	0.79	-21775	79995	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	568	6.62	0.77	12	0.51	207.00	1788.00	2655	20220906	-48.40	1306	20230726	4.90	2350	-41.70	20230209	1306	4.90	20230726	2655	-48.40	20220906	1306	4.90	20230726	3.18	N	246690	500	207 억	328456	N	N	39	N	N
19	20230727	151015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1361	35	2	2.64	265965308	197092	46.86	1320	1367	1320	1723	929	1326	1349.45	0.79	-21775	75687	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	565	6.57	0.76	12	0.48	207.00	1788.00	2655	20220906	-48.74	1306	20230726	4.21	2350	-42.09	20230209	1306	4.21	20230726	2655	-48.74	20220906	1306	4.21	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
20	20230727	141011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1360	34	2	2.56	238871704	177113	42.11	1320	1367	1320	1723	929	1326	1348.70	0.79	-21775	69648	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	564	6.57	0.76	12	0.43	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2655	-48.78	20220906	1306	4.13	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
21	20230727	131009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1356	30	2	2.26	231853410	171939	40.88	1320	1367	1320	1723	929	1326	1348.46	0.79	-21775	67072	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	562	6.55	0.76	12	0.41	207.00	1788.00	2655	20220906	-48.93	1306	20230726	3.83	2350	-42.30	20230209	1306	3.83	20230726	2655	-48.93	20220906	1306	3.83	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
22	20230727	121013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1360	34	2	2.56	215076627	159546	37.93	1320	1367	1320	1723	929	1326	1348.05	0.79	-21775	59623	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	564	6.57	0.76	12	0.38	207.00	1788.00	2655	20220906	-48.78	1306	20230726	4.13	2350	-42.13	20230209	1306	4.13	20230726	2655	-48.78	20220906	1306	4.13	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
23	20230727	111015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1358	32	2	2.41	161380080	119812	28.49	1320	1367	1320	1723	929	1326	1346.94	0.79	-21775	49000	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	563	6.56	0.76	12	0.29	207.00	1788.00	2655	20220906	-48.85	1306	20230726	3.98	2350	-42.21	20230209	1306	3.98	20230726	2655	-48.85	20220906	1306	3.98	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
24	20230727	101013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1346	20	2	1.51	84638463	63054	14.99	1320	1367	1320	1723	929	1326	1342.32	0.79	-21775	21606	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	558	6.50	0.75	12	0.15	207.00	1788.00	2655	20220906	-49.30	1306	20230726	3.06	2350	-42.72	20230209	1306	3.06	20230726	2655	-49.30	20220906	1306	3.06	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
25	20230727	091010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1330	4	2	0.30	33267497	25025	5.95	1320	1350	1320	1723	929	1326	1329.37	0.79	-21775	12141	1478	1402	1354	1278	1230	1378	1254	207	397	500	900	1	1	41477862	552	6.43	0.74	12	0.06	207.00	1788.00	2655	20220906	-49.91	1306	20230726	1.84	2350	-43.40	20230209	1306	1.84	20230726	2655	-49.91	20220906	1306	1.84	20230726	3.18	N	246690	500	207 억	328456	N	N	499	N	N
26	20230726	161008	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1326	-93	5	-6.55	565991942	420442	244.11	1417	1430	1306	1844	994	1419	1346.25	0.84	0	-24056	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	550	6.41	0.74	12	1.01	207.00	1788.00	2655	20220906	-50.06	1306	20230726	1.53	2350	-43.57	20230209	1306	1.53	20230726	2655	-50.06	20220906	1306	1.53	20230726	3.16	N	246690	500	207 억	350231	N	N	499	N	N
27	20230726	151014	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1320	-99	5	-6.98	542508329	402694	233.80	1417	1430	1306	1844	994	1419	1347.08	0.84	0	-24384	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	548	6.38	0.74	12	0.97	207.00	1788.00	2655	20220906	-50.28	1306	20230726	1.07	2350	-43.83	20230209	1306	1.07	20230726	2655	-50.28	20220906	1306	1.07	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
28	20230726	141007	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1317	-102	5	-7.19	489312644	362359	210.38	1417	1430	1306	1844	994	1419	1350.23	0.84	0	-31408	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	546	6.36	0.74	12	0.87	207.00	1788.00	2655	20220906	-50.40	1306	20230726	0.84	2350	-43.96	20230209	1306	0.84	20230726	2655	-50.40	20220906	1306	0.84	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
29	20230726	131004	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1311	-108	5	-7.61	390287910	287052	166.66	1417	1430	1311	1844	994	1419	1359.51	0.84	0	-36486	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	544	6.33	0.73	12	0.69	207.00	1788.00	2655	20220906	-50.62	1311	20230726	0.00	2350	-44.21	20230209	1311	0.00	20230726	2655	-50.62	20220906	1311	0.00	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
30	20230726	121007	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1341	-78	5	-5.50	325484039	238348	138.38	1417	1430	1333	1844	994	1419	1365.44	0.84	0	-32840	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	556	6.48	0.75	12	0.57	207.00	1788.00	2655	20220906	-49.49	1333	20230726	0.60	2350	-42.94	20230209	1333	0.60	20230726	2655	-49.49	20220906	1333	0.60	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
31	20230726	111001	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1355	-64	5	-4.51	295539195	216005	125.41	1417	1430	1333	1844	994	1419	1368.05	0.84	0	-33141	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	562	6.55	0.76	12	0.52	207.00	1788.00	2655	20220906	-48.96	1333	20230726	1.65	2350	-42.34	20230209	1333	1.65	20230726	2655	-48.96	20220906	1333	1.65	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
32	20230726	101010	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1350	-69	5	-4.86	181867565	131627	76.42	1417	1430	1340	1844	994	1419	1381.50	0.84	0	-22825	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	560	6.52	0.76	12	0.32	207.00	1788.00	2655	20220906	-49.15	1340	20230726	0.75	2350	-42.55	20230209	1340	0.75	20230726	2655	-49.15	20220906	1340	0.75	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
33	20230726	091004	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1390	-29	5	-2.04	37441600	26629	15.46	1417	1430	1385	1844	994	1419	1405.72	0.84	0	-6485	1490	1454	1432	1396	1374	1443	1385	207	425	500	960	1	1	41477862	577	6.71	0.78	12	0.06	207.00	1788.00	2655	20220906	-47.65	1385	20230726	0.36	2350	-40.85	20230209	1385	0.36	20230726	2655	-47.65	20220906	1385	0.36	20230726	3.16	N	246690	500	207 억	350231	N	N	82	N	N
34	20230725	161001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1419	-25	5	-1.73	246251964	172202	116.49	1461	1468	1410	1877	1011	1444	1430.02	0.94	0	-39244	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	589	6.86	0.79	12	0.42	207.00	1788.00	2655	20220906	-46.55	1410	20230725	0.64	2350	-39.62	20230209	1410	0.64	20230725	2655	-46.55	20220906	1410	0.64	20230725	3.20	N	246690	500	207 억	389454	N	N	82	N	N
35	20230725	150950	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1415	-29	5	-2.01	231003552	161442	109.21	1461	1468	1411	1877	1011	1444	1430.88	0.94	0	-36945	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	587	6.84	0.79	12	0.39	207.00	1788.00	2655	20220906	-46.70	1411	20230725	0.28	2350	-39.79	20230209	1411	0.28	20230725	2655	-46.70	20220906	1411	0.28	20230725	3.20	N	246690	500	207 억	389454	N	N	123	N	N
36	20230725	140948	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1412	-32	5	-2.22	193030284	134757	91.16	1461	1468	1411	1877	1011	1444	1432.43	0.94	0	-26915	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	586	6.82	0.79	12	0.32	207.00	1788.00	2655	20220906	-46.82	1411	20230725	0.07	2350	-39.91	20230209	1411	0.07	20230725	2655	-46.82	20220906	1411	0.07	20230725	3.20	N	246690	500	207 억	389454	N	N	123	N	N
37	20230725	130959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1417	-27	5	-1.87	167323159	116605	78.88	1461	1468	1414	1877	1011	1444	1434.96	0.94	0	-21584	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	588	6.85	0.79	12	0.28	207.00	1788.00	2655	20220906	-46.63	1414	20230725	0.21	2350	-39.70	20230209	1414	0.21	20230725	2655	-46.63	20220906	1414	0.21	20230725	3.20	N	246690	500	207 억	389454	N	N	123	N	N
38	20230725	120959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1426	-18	5	-1.25	148263553	103182	69.80	1461	1468	1414	1877	1011	1444	1436.91	0.94	0	-18902	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	591	6.89	0.80	12	0.25	207.00	1788.00	2655	20220906	-46.29	1414	20230725	0.85	2350	-39.32	20230209	1414	0.85	20230725	2655	-46.29	20220906	1414	0.85	20230725	3.20	N	246690	500	207 억	389454	N	N	123	N	N
39	20230725	110957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1436	-8	5	-0.55	112355848	77962	52.74	1461	1468	1425	1877	1011	1444	1441.16	0.94	0	-12071	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	596	6.94	0.80	12	0.19	207.00	1788.00	2655	20220906	-45.91	1425	20230725	0.77	2350	-38.89	20230209	1425	0.77	20230725	2655	-45.91	20220906	1425	0.77	20230725	3.20	N	246690	500	207 억	389454	N	N	123	N	N
40	20230725	100957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1440	-4	5	-0.28	69556889	48083	32.53	1461	1468	1437	1877	1011	1444	1446.60	0.94	0	-2770	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	597	6.96	0.81	12	0.12	207.00	1788.00	2655	20220906	-45.76	1437	20230725	0.21	2350	-38.72	20230209	1437	0.21	20230725	2655	-45.76	20220906	1437	0.21	20230725	3.20	N	246690	500	207 억	389454	N	N	123	N	N
41	20230725	090956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1448	4	2	0.28	9800846	6770	4.58	1461	1461	1445	1877	1011	1444	1447.69	0.94	0	-1198	1502	1472	1456	1426	1410	1465	1419	207	433	500	980	1	1	41477862	601	7.00	0.81	12	0.02	207.00	1788.00	2655	20220906	-45.46	1440	20230724	0.56	2350	-38.38	20230209	1440	0.56	20230724	2655	-45.46	20220906	1440	0.56	20230724	3.20	N	246690	500	207 억	389454	N	N	123	N	N
42	20230724	160956	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1444	-38	5	-2.56	215421316	147714	181.89	1483	1486	1440	1926	1038	1482	1458.27	1.05	0	-46724	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	599	6.98	0.81	12	0.36	207.00	1788.00	2655	20220906	-45.61	1440	20230724	0.28	2350	-38.55	20230209	1440	0.28	20230724	2655	-45.61	20220906	1440	0.28	20230724	3.21	N	246690	500	207 억	436611	N	N	123	N	N
43	20230724	150953	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1445	-37	5	-2.50	206706308	141679	174.46	1483	1486	1440	1926	1038	1482	1458.88	1.05	0	-46172	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	599	6.98	0.81	12	0.34	207.00	1788.00	2655	20220906	-45.57	1440	20230724	0.35	2350	-38.51	20230209	1440	0.35	20230724	2655	-45.57	20220906	1440	0.35	20230724	3.21	N	246690	500	207 억	436611	N	N	55	N	N
44	20230724	140951	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1440	-42	5	-2.83	193690140	132658	163.35	1483	1486	1440	1926	1038	1482	1459.97	1.05	0	-46438	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	597	6.96	0.81	12	0.32	207.00	1788.00	2655	20220906	-45.76	1440	20230724	0.00	2350	-38.72	20230209	1440	0.00	20230724	2655	-45.76	20220906	1440	0.00	20230724	3.21	N	246690	500	207 억	436611	N	N	55	N	N
45	20230724	130951	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1455	-27	5	-1.82	168716958	115352	142.04	1483	1486	1441	1926	1038	1482	1462.53	1.05	0	-44033	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	604	7.03	0.81	12	0.28	207.00	1788.00	2655	20220906	-45.20	1441	20230724	0.97	2350	-38.09	20230209	1441	0.97	20230724	2655	-45.20	20220906	1441	0.97	20230724	3.21	N	246690	500	207 억	436611	N	N	55	N	N
46	20230724	120952	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1451	-31	5	-2.09	142853781	97477	120.03	1483	1486	1449	1926	1038	1482	1465.41	1.05	0	-43067	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	602	7.01	0.81	12	0.24	207.00	1788.00	2655	20220906	-45.35	1449	20230724	0.14	2350	-38.26	20230209	1449	0.14	20230724	2655	-45.35	20220906	1449	0.14	20230724	3.21	N	246690	500	207 억	436611	N	N	55	N	N
47	20230724	110957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1461	-21	5	-1.42	107849543	73431	90.42	1483	1486	1460	1926	1038	1482	1468.61	1.05	0	-31248	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	606	7.06	0.82	12	0.18	207.00	1788.00	2655	20220906	-44.97	1460	20230724	0.07	2350	-37.83	20230209	1460	0.07	20230724	2655	-44.97	20220906	1460	0.07	20230724	3.21	N	246690	500	207 억	436611	N	N	55	N	N
48	20230724	100948	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1466	-16	5	-1.08	76108342	51722	63.69	1483	1486	1460	1926	1038	1482	1471.37	1.05	0	-27466	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	608	7.08	0.82	12	0.12	207.00	1788.00	2655	20220906	-44.78	1460	20230724	0.41	2350	-37.62	20230209	1460	0.41	20230724	2655	-44.78	20220906	1460	0.41	20230724	3.21	N	246690	500	207 억	436611	N	N	55	N	N
49	20230724	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1477	-5	5	-0.34	31180269	21049	25.92	1483	1483	1477	1926	1038	1482	1481.30	1.05	0	-7882	1501	1491	1480	1470	1459	1496	1475	207	444	500	1000	1	1	41477862	613	7.14	0.83	12	0.05	207.00	1788.00	2655	20220906	-44.37	1460	20230710	1.16	2350	-37.15	20230209	1460	1.16	20230710	2655	-44.37	20220906	1460	1.16	20230710	3.21	N	246690	500	207 억	436611	N	N	55	N	N
50	20230721	160943	57	100.00	KOSDAQ		금융	N	N	N	N		N	1482	-3	5	-0.20	117149902	79305	106.34	1481	1490	1469	1930	1040	1485	1477.15	1.05	0	-582	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	615	7.16	0.83	12	0.19	207.00	1788.00	2655	20220906	-44.18	1460	20230710	1.51	2350	-36.94	20230209	1460	1.51	20230710	2655	-44.18	20220906	1460	1.51	20230710	3.18	N	246690	500	207 억	437344	N	N	55	N	N
51	20230721	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1483	-2	5	-0.13	90538762	61349	82.26	1481	1490	1469	1930	1040	1485	1475.72	1.05	0	702	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	615	7.16	0.83	12	0.15	207.00	1788.00	2655	20220906	-44.14	1460	20230710	1.58	2350	-36.89	20230209	1460	1.58	20230710	2655	-44.14	20220906	1460	1.58	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
52	20230721	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1480	-5	5	-0.34	67531240	45820	61.44	1481	1490	1469	1930	1040	1485	1473.71	1.05	0	2204	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	614	7.15	0.83	12	0.11	207.00	1788.00	2655	20220906	-44.26	1460	20230710	1.37	2350	-37.02	20230209	1460	1.37	20230710	2655	-44.26	20220906	1460	1.37	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
53	20230721	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1474	-11	5	-0.74	64460027	43737	58.65	1481	1490	1469	1930	1040	1485	1473.68	1.05	0	2232	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	611	7.12	0.82	12	0.11	207.00	1788.00	2655	20220906	-44.48	1460	20230710	0.96	2350	-37.28	20230209	1460	0.96	20230710	2655	-44.48	20220906	1460	0.96	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
54	20230721	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1476	-9	5	-0.61	56348102	38236	51.27	1481	1490	1469	1930	1040	1485	1473.54	1.05	0	3202	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	612	7.13	0.83	12	0.09	207.00	1788.00	2655	20220906	-44.41	1460	20230710	1.10	2350	-37.19	20230209	1460	1.10	20230710	2655	-44.41	20220906	1460	1.10	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
55	20230721	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1481	-4	5	-0.27	53430907	36265	48.63	1481	1490	1469	1930	1040	1485	1473.18	1.05	0	3359	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	614	7.15	0.83	12	0.09	207.00	1788.00	2655	20220906	-44.22	1460	20230710	1.44	2350	-36.98	20230209	1460	1.44	20230710	2655	-44.22	20220906	1460	1.44	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
56	20230721	100951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1470	-15	5	-1.01	41243221	27992	37.53	1481	1490	1470	1930	1040	1485	1473.18	1.05	0	-1434	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	610	7.10	0.82	12	0.07	207.00	1788.00	2655	20220906	-44.63	1460	20230710	0.68	2350	-37.45	20230209	1460	0.68	20230710	2655	-44.63	20220906	1460	0.68	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
57	20230721	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1478	-7	5	-0.47	3731371	2526	3.39	1481	1490	1470	1930	1040	1485	1475.26	1.05	0	-95	1520	1502	1487	1469	1454	1511	1478	207	445	500	1000	1	1	41477862	613	7.14	0.83	12	0.01	207.00	1788.00	2655	20220906	-44.33	1460	20230710	1.23	2350	-37.11	20230209	1460	1.23	20230710	2655	-44.33	20220906	1460	1.23	20230710	3.18	N	246690	500	207 억	437344	N	N	3	N	N
58	20230720	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1485	0	3	0.00	110717557	74577	68.75	1478	1505	1472	1930	1040	1485	1484.61	1.08	0	-8634	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	616	7.17	0.83	12	0.18	207.00	1788.00	2655	20220906	-44.07	1460	20230710	1.71	2350	-36.81	20230209	1460	1.71	20230710	2655	-44.07	20220906	1460	1.71	20230710	3.19	N	246690	500	207 억	445978	N	N	3	N	N
59	20230720	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1484	-1	5	-0.07	100937839	67991	62.68	1478	1505	1472	1930	1040	1485	1484.58	1.08	0	-7468	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	616	7.17	0.83	12	0.16	207.00	1788.00	2655	20220906	-44.11	1460	20230710	1.64	2350	-36.85	20230209	1460	1.64	20230710	2655	-44.11	20220906	1460	1.64	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
60	20230720	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1495	10	2	0.67	70396616	47423	43.72	1478	1505	1472	1930	1040	1485	1484.44	1.08	0	-10295	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	620	7.22	0.84	12	0.11	207.00	1788.00	2655	20220906	-43.69	1460	20230710	2.40	2350	-36.38	20230209	1460	2.40	20230710	2655	-43.69	20220906	1460	2.40	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
61	20230720	130940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1493	8	2	0.54	61264886	41307	38.08	1478	1505	1472	1930	1040	1485	1483.15	1.08	0	-5166	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	619	7.21	0.84	12	0.10	207.00	1788.00	2655	20220906	-43.77	1460	20230710	2.26	2350	-36.47	20230209	1460	2.26	20230710	2655	-43.77	20220906	1460	2.26	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
62	20230720	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1493	8	2	0.54	54569703	36804	33.93	1478	1505	1472	1930	1040	1485	1482.70	1.08	0	-4894	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	619	7.21	0.84	12	0.09	207.00	1788.00	2655	20220906	-43.77	1460	20230710	2.26	2350	-36.47	20230209	1460	2.26	20230710	2655	-43.77	20220906	1460	2.26	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
63	20230720	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1490	5	2	0.34	49808575	33604	30.98	1478	1505	1472	1930	1040	1485	1482.21	1.08	0	-4102	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	618	7.20	0.83	12	0.08	207.00	1788.00	2655	20220906	-43.88	1460	20230710	2.05	2350	-36.60	20230209	1460	2.05	20230710	2655	-43.88	20220906	1460	2.05	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
64	20230720	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1482	-3	5	-0.20	38421006	25965	23.94	1478	1485	1472	1930	1040	1485	1479.69	1.08	0	-2138	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	615	7.16	0.83	12	0.06	207.00	1788.00	2655	20220906	-44.18	1460	20230710	1.51	2350	-36.94	20230209	1460	1.51	20230710	2655	-44.18	20220906	1460	1.51	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
65	20230720	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1473	-12	5	-0.81	2224484	1504	1.39	1478	1485	1473	1930	1040	1485	1478.38	1.08	0	-797	1548	1516	1493	1461	1438	1505	1450	207	445	500	1000	1	1	41477862	611	7.12	0.82	12	0.00	207.00	1788.00	2655	20220906	-44.52	1460	20230710	0.89	2350	-37.32	20230209	1460	0.89	20230710	2655	-44.52	20220906	1460	0.89	20230710	3.19	N	246690	500	207 억	445978	N	N	1065	N	N
66	20230719	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1485	-13	5	-0.87	160359973	108394	106.93	1491	1525	1470	1947	1049	1498	1479.42	1.12	0	-20021	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	616	7.17	0.83	12	0.26	207.00	1788.00	2655	20220906	-44.07	1460	20230710	1.71	2350	-36.81	20230209	1460	1.71	20230710	2655	-44.07	20220906	1460	1.71	20230710	3.23	N	246690	500	207 억	463468	N	N	1065	N	N
67	20230719	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1478	-20	5	-1.34	139307992	94202	92.93	1491	1525	1470	1947	1049	1498	1478.82	1.12	0	-15158	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	613	7.14	0.83	12	0.23	207.00	1788.00	2655	20220906	-44.33	1460	20230710	1.23	2350	-37.11	20230209	1460	1.23	20230710	2655	-44.33	20220906	1460	1.23	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
68	20230719	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1474	-24	5	-1.60	122672081	82954	81.84	1491	1525	1470	1947	1049	1498	1478.80	1.12	0	-10254	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	611	7.12	0.82	12	0.20	207.00	1788.00	2655	20220906	-44.48	1460	20230710	0.96	2350	-37.28	20230209	1460	0.96	20230710	2655	-44.48	20220906	1460	0.96	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
69	20230719	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1477	-21	5	-1.40	112701109	76196	75.17	1491	1525	1470	1947	1049	1498	1479.09	1.12	0	-6458	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	613	7.14	0.83	12	0.18	207.00	1788.00	2655	20220906	-44.37	1460	20230710	1.16	2350	-37.15	20230209	1460	1.16	20230710	2655	-44.37	20220906	1460	1.16	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
70	20230719	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1484	-14	5	-0.93	104777786	70832	69.88	1491	1525	1470	1947	1049	1498	1479.24	1.12	0	-4304	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	616	7.17	0.83	12	0.17	207.00	1788.00	2655	20220906	-44.11	1460	20230710	1.64	2350	-36.85	20230209	1460	1.64	20230710	2655	-44.11	20220906	1460	1.64	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
71	20230719	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1480	-18	5	-1.20	83160650	56184	55.43	1491	1525	1470	1947	1049	1498	1480.15	1.12	0	-4704	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	614	7.15	0.83	12	0.14	207.00	1788.00	2655	20220906	-44.26	1460	20230710	1.37	2350	-37.02	20230209	1460	1.37	20230710	2655	-44.26	20220906	1460	1.37	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
72	20230719	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1488	-10	5	-0.67	74342441	50237	49.56	1491	1525	1470	1947	1049	1498	1479.83	1.12	0	-1357	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	617	7.19	0.83	12	0.12	207.00	1788.00	2655	20220906	-43.95	1460	20230710	1.92	2350	-36.68	20230209	1460	1.92	20230710	2655	-43.95	20220906	1460	1.92	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
73	20230719	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1492	-6	5	-0.40	3545079	2363	2.33	1491	1525	1491	1947	1049	1498	1500.25	1.12	0	-365	1546	1522	1510	1486	1474	1516	1480	207	449	500	1010	1	1	41477862	619	7.21	0.83	12	0.01	207.00	1788.00	2655	20220906	-43.80	1460	20230710	2.19	2350	-36.51	20230209	1460	2.19	20230710	2655	-43.80	20220906	1460	2.19	20230710	3.23	N	246690	500	207 억	463468	N	N	123	N	N
74	20230718	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1498	-40	5	-2.60	152338993	100811	170.43	1525	1534	1498	1999	1077	1538	1511.14	1.16	0	-16381	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	621	7.24	0.84	12	0.24	207.00	1788.00	2655	20220906	-43.58	1460	20230710	2.60	2350	-36.26	20230209	1460	2.60	20230710	2655	-43.58	20220906	1460	2.60	20230710	3.24	N	246690	500	207 억	479849	N	N	123	N	N
75	20230718	150944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1504	-34	5	-2.21	144994929	95909	162.15	1525	1534	1498	1999	1077	1538	1511.80	1.16	0	-16381	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	624	7.27	0.84	12	0.23	207.00	1788.00	2655	20220906	-43.35	1460	20230710	3.01	2350	-36.00	20230209	1460	3.01	20230710	2655	-43.35	20220906	1460	3.01	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
76	20230718	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1501	-37	5	-2.41	117934592	77885	131.67	1525	1534	1500	1999	1077	1538	1514.21	1.16	0	-11205	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	623	7.25	0.84	12	0.19	207.00	1788.00	2655	20220906	-43.47	1460	20230710	2.81	2350	-36.13	20230209	1460	2.81	20230710	2655	-43.47	20220906	1460	2.81	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
77	20230718	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1511	-27	5	-1.76	113538029	74959	126.73	1525	1534	1500	1999	1077	1538	1514.67	1.16	0	-10476	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	627	7.30	0.85	12	0.18	207.00	1788.00	2655	20220906	-43.09	1460	20230710	3.49	2350	-35.70	20230209	1460	3.49	20230710	2655	-43.09	20220906	1460	3.49	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
78	20230718	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1515	-23	5	-1.50	82528095	54337	91.86	1525	1534	1505	1999	1077	1538	1518.82	1.16	0	-4441	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	628	7.32	0.85	12	0.13	207.00	1788.00	2655	20220906	-42.94	1460	20230710	3.77	2350	-35.53	20230209	1460	3.77	20230710	2655	-42.94	20220906	1460	3.77	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
79	20230718	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1510	-28	5	-1.82	68260003	44890	75.89	1525	1534	1509	1999	1077	1538	1520.61	1.16	0	-1856	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	626	7.29	0.84	12	0.11	207.00	1788.00	2655	20220906	-43.13	1460	20230710	3.42	2350	-35.74	20230209	1460	3.42	20230710	2655	-43.13	20220906	1460	3.42	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
80	20230718	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1515	-23	5	-1.50	46879116	30762	52.01	1525	1534	1515	1999	1077	1538	1523.93	1.16	0	5768	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	628	7.32	0.85	12	0.07	207.00	1788.00	2655	20220906	-42.94	1460	20230710	3.77	2350	-35.53	20230209	1460	3.77	20230710	2655	-42.94	20220906	1460	3.77	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
81	20230718	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1525	-13	5	-0.85	22457666	14726	24.90	1525	1527	1524	1999	1077	1538	1525.04	1.16	0	11480	1551	1544	1538	1531	1525	1541	1528	207	461	500	1040	1	1	41477862	633	7.37	0.85	12	0.04	207.00	1788.00	2655	20220906	-42.56	1460	20230710	4.45	2350	-35.11	20230209	1460	4.45	20230710	2655	-42.56	20220906	1460	4.45	20230710	3.24	N	246690	500	207 억	479849	N	N	0	N	N
82	20230717	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1538	2	2	0.13	90997152	59150	78.28	1542	1545	1532	1996	1076	1536	1538.41	1.15	0	3979	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	638	7.43	0.86	12	0.14	207.00	1788.00	2655	20220906	-42.07	1460	20230710	5.34	2350	-34.55	20230209	1460	5.34	20230710	2655	-42.07	20220906	1460	5.34	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
83	20230717	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1541	5	2	0.33	85404927	55515	73.47	1542	1545	1532	1996	1076	1536	1538.41	1.15	0	2992	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	639	7.44	0.86	12	0.13	207.00	1788.00	2655	20220906	-41.96	1460	20230710	5.55	2350	-34.43	20230209	1460	5.55	20230710	2655	-41.96	20220906	1460	5.55	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
84	20230717	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1540	4	2	0.26	73868763	48012	63.54	1542	1545	1532	1996	1076	1536	1538.55	1.15	0	2280	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	639	7.44	0.86	12	0.12	207.00	1788.00	2655	20220906	-42.00	1460	20230710	5.48	2350	-34.47	20230209	1460	5.48	20230710	2655	-42.00	20220906	1460	5.48	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
85	20230717	130930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1542	6	2	0.39	67733695	44023	58.26	1542	1545	1532	1996	1076	1536	1538.60	1.15	0	456	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	640	7.45	0.86	12	0.11	207.00	1788.00	2655	20220906	-41.92	1460	20230710	5.62	2350	-34.38	20230209	1460	5.62	20230710	2655	-41.92	20220906	1460	5.62	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
86	20230717	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1543	7	2	0.46	55637097	36171	47.87	1542	1545	1532	1996	1076	1536	1538.17	1.15	0	-2254	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	640	7.45	0.86	12	0.09	207.00	1788.00	2655	20220906	-41.88	1460	20230710	5.68	2350	-34.34	20230209	1460	5.68	20230710	2655	-41.88	20220906	1460	5.68	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
87	20230717	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1540	4	2	0.26	37178351	24189	32.01	1542	1545	1532	1996	1076	1536	1536.99	1.15	0	-3248	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	639	7.44	0.86	12	0.06	207.00	1788.00	2655	20220906	-42.00	1460	20230710	5.48	2350	-34.47	20230209	1460	5.48	20230710	2655	-42.00	20220906	1460	5.48	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
88	20230717	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1537	1	2	0.07	21371616	13901	18.40	1542	1545	1532	1996	1076	1536	1537.42	1.15	0	-4237	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	638	7.43	0.86	12	0.03	207.00	1788.00	2655	20220906	-42.11	1460	20230710	5.27	2350	-34.60	20230209	1460	5.27	20230710	2655	-42.11	20220906	1460	5.27	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
89	20230717	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1535	-1	5	-0.07	6701444	4346	5.75	1542	1545	1535	1996	1076	1536	1541.98	1.15	0	-2058	1560	1548	1542	1530	1524	1545	1527	207	460	500	1040	1	1	41477862	637	7.42	0.86	12	0.01	207.00	1788.00	2655	20220906	-42.18	1460	20230710	5.14	2350	-34.68	20230209	1460	5.14	20230710	2655	-42.18	20220906	1460	5.14	20230710	3.24	N	246690	500	207 억	475870	N	N	0	N	N
90	20230714	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1536	1	2	0.07	116601863	75479	73.00	1537	1554	1536	1995	1075	1535	1544.83	1.15	0	-1671	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	637	7.42	0.86	12	0.18	207.00	1788.00	2655	20220906	-42.15	1460	20230710	5.21	2350	-34.64	20230209	1460	5.21	20230710	2655	-42.15	20220906	1460	5.21	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
91	20230714	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1540	5	2	0.33	111399621	72093	69.73	1537	1554	1536	1995	1075	1535	1545.22	1.15	0	-1668	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	639	7.44	0.86	12	0.17	207.00	1788.00	2655	20220906	-42.00	1460	20230710	5.48	2350	-34.47	20230209	1460	5.48	20230710	2655	-42.00	20220906	1460	5.48	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
92	20230714	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1540	5	2	0.33	108063444	69925	67.63	1537	1554	1536	1995	1075	1535	1545.42	1.15	0	-1723	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	639	7.44	0.86	12	0.17	207.00	1788.00	2655	20220906	-42.00	1460	20230710	5.48	2350	-34.47	20230209	1460	5.48	20230710	2655	-42.00	20220906	1460	5.48	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
93	20230714	130927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1543	8	2	0.52	96003064	62094	60.06	1537	1554	1536	1995	1075	1535	1546.09	1.15	0	-2574	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	640	7.45	0.86	12	0.15	207.00	1788.00	2655	20220906	-41.88	1460	20230710	5.68	2350	-34.34	20230209	1460	5.68	20230710	2655	-41.88	20220906	1460	5.68	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
94	20230714	120927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1549	14	2	0.91	77147534	49870	48.23	1537	1554	1536	1995	1075	1535	1546.97	1.15	0	-5617	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	642	7.48	0.87	12	0.12	207.00	1788.00	2655	20220906	-41.66	1460	20230710	6.10	2350	-34.09	20230209	1460	6.10	20230710	2655	-41.66	20220906	1460	6.10	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
95	20230714	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1546	11	2	0.72	48003692	31058	30.04	1537	1554	1536	1995	1075	1535	1545.61	1.15	0	-9408	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	641	7.47	0.86	12	0.07	207.00	1788.00	2655	20220906	-41.77	1460	20230710	5.89	2350	-34.21	20230209	1460	5.89	20230710	2655	-41.77	20220906	1460	5.89	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
96	20230714	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1550	15	2	0.98	28729673	18570	17.96	1537	1554	1536	1995	1075	1535	1547.10	1.15	0	-8503	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	643	7.49	0.87	12	0.04	207.00	1788.00	2655	20220906	-41.62	1460	20230710	6.16	2350	-34.04	20230209	1460	6.16	20230710	2655	-41.62	20220906	1460	6.16	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
97	20230714	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1546	11	2	0.72	10387454	6718	6.50	1537	1554	1536	1995	1075	1535	1546.21	1.15	0	-1462	1559	1546	1532	1519	1505	1553	1526	207	460	500	1040	1	1	41477862	641	7.47	0.86	12	0.02	207.00	1788.00	2655	20220906	-41.77	1460	20230710	5.89	2350	-34.21	20230209	1460	5.89	20230710	2655	-41.77	20220906	1460	5.89	20230710	3.25	N	246690	500	207 억	477511	N	N	0	N	N
98	20230713	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1535	17	2	1.12	155888997	101883	154.07	1530	1545	1518	1973	1063	1518	1530.08	1.10	0	18884	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	637	7.42	0.86	12	0.25	207.00	1788.00	2655	20220906	-42.18	1460	20230710	5.14	2350	-34.68	20230209	1460	5.14	20230710	2655	-42.18	20220906	1460	5.14	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
99	20230713	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1531	13	2	0.86	148779988	97242	147.05	1530	1545	1518	1973	1063	1518	1530.00	1.10	0	15425	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	635	7.40	0.86	12	0.23	207.00	1788.00	2655	20220906	-42.34	1460	20230710	4.86	2350	-34.85	20230209	1460	4.86	20230710	2655	-42.34	20220906	1460	4.86	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
100	20230713	140923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1529	11	2	0.72	126523680	82724	125.09	1530	1545	1518	1973	1063	1518	1529.47	1.10	0	15135	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	634	7.39	0.86	12	0.20	207.00	1788.00	2655	20220906	-42.41	1460	20230710	4.73	2350	-34.94	20230209	1460	4.73	20230710	2655	-42.41	20220906	1460	4.73	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
101	20230713	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1540	22	2	1.45	123621194	80827	122.23	1530	1545	1518	1973	1063	1518	1529.45	1.10	0	14636	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	639	7.44	0.86	12	0.19	207.00	1788.00	2655	20220906	-42.00	1460	20230710	5.48	2350	-34.47	20230209	1460	5.48	20230710	2655	-42.00	20220906	1460	5.48	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
102	20230713	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1541	23	2	1.52	51836206	33764	51.06	1530	1545	1521	1973	1063	1518	1535.25	1.10	0	-1177	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	639	7.44	0.86	12	0.08	207.00	1788.00	2655	20220906	-41.96	1460	20230710	5.55	2350	-34.43	20230209	1460	5.55	20230710	2655	-41.96	20220906	1460	5.55	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
103	20230713	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1540	22	2	1.45	49390272	32173	48.65	1530	1545	1521	1973	1063	1518	1535.15	1.10	0	-564	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	639	7.44	0.86	12	0.08	207.00	1788.00	2655	20220906	-42.00	1460	20230710	5.48	2350	-34.47	20230209	1460	5.48	20230710	2655	-42.00	20220906	1460	5.48	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
104	20230713	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1533	15	2	0.99	29121488	19006	28.74	1530	1540	1521	1973	1063	1518	1532.23	1.10	0	-753	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	636	7.41	0.86	12	0.05	207.00	1788.00	2655	20220906	-42.26	1460	20230710	5.00	2350	-34.77	20230209	1460	5.00	20230710	2655	-42.26	20220906	1460	5.00	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
105	20230713	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1521	3	2	0.20	1656610	1087	1.64	1530	1530	1521	1973	1063	1518	1524.02	1.10	0	367	1528	1522	1514	1508	1500	1526	1512	207	455	500	1030	1	1	41477862	631	7.35	0.85	12	0.00	207.00	1788.00	2655	20220906	-42.71	1460	20230710	4.18	2350	-35.28	20230209	1460	4.18	20230710	2655	-42.71	20220906	1460	4.18	20230710	3.24	N	246690	500	207 억	457204	N	N	0	N	N
106	20230712	160920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1518	12	2	0.80	98833255	65309	55.54	1515	1520	1506	1957	1055	1506	1513.32	1.08	0	5324	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	630	7.33	0.85	12	0.16	207.00	1788.00	2655	20220906	-42.82	1460	20230710	3.97	2350	-35.40	20230209	1460	3.97	20230710	2655	-42.82	20220906	1460	3.97	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
107	20230712	150914	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1518	12	2	0.80	91801807	60674	51.60	1515	1520	1506	1957	1055	1506	1513.03	1.08	0	4118	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	630	7.33	0.85	12	0.15	207.00	1788.00	2655	20220906	-42.82	1460	20230710	3.97	2350	-35.40	20230209	1460	3.97	20230710	2655	-42.82	20220906	1460	3.97	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
108	20230712	140911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1518	12	2	0.80	75495534	49913	42.45	1515	1520	1506	1957	1055	1506	1512.54	1.08	0	7224	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	630	7.33	0.85	12	0.12	207.00	1788.00	2655	20220906	-42.82	1460	20230710	3.97	2350	-35.40	20230209	1460	3.97	20230710	2655	-42.82	20220906	1460	3.97	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
109	20230712	130912	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1510	4	2	0.27	70918942	46892	39.88	1515	1520	1506	1957	1055	1506	1512.39	1.08	0	6683	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	626	7.29	0.84	12	0.11	207.00	1788.00	2655	20220906	-43.13	1460	20230710	3.42	2350	-35.74	20230209	1460	3.42	20230710	2655	-43.13	20220906	1460	3.42	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
110	20230712	120917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1512	6	2	0.40	61341144	40558	34.49	1515	1520	1506	1957	1055	1506	1512.43	1.08	0	5775	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	627	7.30	0.85	12	0.10	207.00	1788.00	2655	20220906	-43.05	1460	20230710	3.56	2350	-35.66	20230209	1460	3.56	20230710	2655	-43.05	20220906	1460	3.56	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
111	20230712	110917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1515	9	2	0.60	55194906	36499	31.04	1515	1520	1506	1957	1055	1506	1512.23	1.08	0	5533	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	628	7.32	0.85	12	0.09	207.00	1788.00	2655	20220906	-42.94	1460	20230710	3.77	2350	-35.53	20230209	1460	3.77	20230710	2655	-42.94	20220906	1460	3.77	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
112	20230712	100917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1507	1	2	0.07	22096771	14640	12.45	1515	1515	1507	1957	1055	1506	1509.34	1.08	0	1164	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	625	7.28	0.84	12	0.04	207.00	1788.00	2655	20220906	-43.24	1460	20230710	3.22	2350	-35.87	20230209	1460	3.22	20230710	2655	-43.24	20220906	1460	3.22	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
113	20230712	090918	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1512	6	2	0.40	4449446	2939	2.50	1515	1515	1512	1957	1055	1506	1513.93	1.08	0	0	1542	1523	1496	1477	1450	1533	1487	207	451	500	1020	1	1	41477862	627	7.30	0.85	12	0.01	207.00	1788.00	2655	20220906	-43.05	1460	20230710	3.56	2350	-35.66	20230209	1460	3.56	20230710	2655	-43.05	20220906	1460	3.56	20230710	3.24	N	246690	500	207 억	448915	N	N	0	N	N
114	20230711	160905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1506	16	2	1.07	175477808	117367	115.00	1483	1515	1469	1937	1043	1490	1495.12	1.06	0	10839	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	625	7.28	0.84	12	0.28	207.00	1788.00	2660	20220708	-43.38	1460	20230710	3.15	2350	-35.91	20230209	1460	3.15	20230710	2655	-43.28	20220906	1460	3.15	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
115	20230711	150902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1503	13	2	0.87	169934064	113685	111.39	1483	1515	1469	1937	1043	1490	1494.78	1.06	0	11927	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	623	7.26	0.84	12	0.27	207.00	1788.00	2660	20220708	-43.50	1460	20230710	2.95	2350	-36.04	20230209	1460	2.95	20230710	2655	-43.39	20220906	1460	2.95	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
116	20230711	140856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1499	9	2	0.60	131177498	87798	86.03	1483	1515	1469	1937	1043	1490	1494.08	1.06	0	3847	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	622	7.24	0.84	12	0.21	207.00	1788.00	2660	20220708	-43.65	1460	20230710	2.67	2350	-36.21	20230209	1460	2.67	20230710	2655	-43.54	20220906	1460	2.67	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
117	20230711	130847	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1502	12	2	0.81	95964215	64370	63.07	1483	1504	1469	1937	1043	1490	1490.82	1.06	0	-1102	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	623	7.26	0.84	12	0.16	207.00	1788.00	2660	20220708	-43.53	1460	20230710	2.88	2350	-36.09	20230209	1460	2.88	20230710	2655	-43.43	20220906	1460	2.88	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
118	20230711	120907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1487	-3	5	-0.20	78858836	52978	51.91	1483	1502	1469	1937	1043	1490	1488.52	1.06	0	-613	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	617	7.18	0.83	12	0.13	207.00	1788.00	2660	20220708	-44.10	1460	20230710	1.85	2350	-36.72	20230209	1460	1.85	20230710	2655	-43.99	20220906	1460	1.85	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
119	20230711	110912	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1490	0	3	0.00	45391528	30581	29.96	1483	1499	1469	1937	1043	1490	1484.30	1.06	0	1750	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	618	7.20	0.83	12	0.07	207.00	1788.00	2660	20220708	-43.98	1460	20230710	2.05	2350	-36.60	20230209	1460	2.05	20230710	2655	-43.88	20220906	1460	2.05	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
120	20230711	100910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1498	8	2	0.54	32205238	21715	21.28	1483	1499	1469	1937	1043	1490	1483.09	1.06	0	4896	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	621	7.24	0.84	12	0.05	207.00	1788.00	2660	20220708	-43.68	1460	20230710	2.60	2350	-36.26	20230209	1460	2.60	20230710	2655	-43.58	20220906	1460	2.60	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
121	20230711	090906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1483	-7	5	-0.47	12615800	8576	8.40	1483	1483	1469	1937	1043	1490	1471.06	1.06	0	4019	1522	1506	1483	1467	1444	1514	1475	207	447	500	1010	1	1	41477862	615	7.16	0.83	12	0.02	207.00	1788.00	2660	20220708	-44.25	1460	20230710	1.58	2350	-36.89	20230209	1460	1.58	20230710	2655	-44.14	20220906	1460	1.58	20230710	3.28	N	246690	500	207 억	438076	N	N	0	N	N
122	20230710	160859	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1490	-9	5	-0.60	150024544	101582	106.41	1485	1499	1460	1948	1050	1499	1476.85	1.02	0	16181	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	618	7.20	0.83	12	0.24	207.00	1788.00	2660	20220708	-43.98	1460	20230710	2.05	2350	-36.60	20230209	1460	2.05	20230710	2655	-43.88	20220906	1460	2.05	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
123	20230710	150901	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1465	-34	5	-2.27	144393319	97782	102.43	1485	1499	1460	1948	1050	1499	1476.66	1.02	0	15514	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	608	7.08	0.82	12	0.24	207.00	1788.00	2660	20220708	-44.92	1460	20230710	0.34	2350	-37.66	20230209	1460	0.34	20230710	2655	-44.82	20220906	1460	0.34	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
124	20230710	140852	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1484	-15	5	-1.00	118230477	80077	83.88	1485	1499	1460	1948	1050	1499	1476.43	1.02	0	9998	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	616	7.17	0.83	12	0.19	207.00	1788.00	2660	20220708	-44.21	1460	20230710	1.64	2350	-36.85	20230209	1460	1.64	20230710	2655	-44.11	20220906	1460	1.64	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
125	20230710	130841	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1498	-1	5	-0.07	85914322	58230	61.00	1485	1499	1460	1948	1050	1499	1475.39	1.02	0	9772	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	621	7.24	0.84	12	0.14	207.00	1788.00	2660	20220708	-43.68	1460	20230710	2.60	2350	-36.26	20230209	1460	2.60	20230710	2655	-43.58	20220906	1460	2.60	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
126	20230710	120905	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1497	-2	5	-0.13	83481945	56603	59.29	1485	1499	1460	1948	1050	1499	1474.83	1.02	0	9195	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	621	7.23	0.84	12	0.14	207.00	1788.00	2660	20220708	-43.72	1460	20230710	2.53	2350	-36.30	20230209	1460	2.53	20230710	2655	-43.62	20220906	1460	2.53	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
127	20230710	110902	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1498	-1	5	-0.07	68287078	46413	48.62	1485	1499	1460	1948	1050	1499	1471.23	1.02	0	9273	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	621	7.24	0.84	12	0.11	207.00	1788.00	2660	20220708	-43.68	1460	20230710	2.60	2350	-36.26	20230209	1460	2.60	20230710	2655	-43.58	20220906	1460	2.60	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
128	20230710	100904	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1476	-23	5	-1.53	48218314	32885	34.45	1485	1485	1460	1948	1050	1499	1466.17	1.02	0	10134	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	612	7.13	0.83	12	0.08	207.00	1788.00	2660	20220708	-44.51	1460	20230710	1.10	2350	-37.19	20230209	1460	1.10	20230710	2655	-44.41	20220906	1460	1.10	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
129	20230710	090854	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1462	-37	5	-2.47	20222616	13795	14.45	1485	1485	1460	1948	1050	1499	1465.70	1.02	0	877	1542	1520	1502	1480	1462	1511	1471	207	449	500	1010	1	1	41477862	606	7.06	0.82	12	0.03	207.00	1788.00	2660	20220708	-45.04	1460	20230710	0.14	2350	-37.79	20230209	1460	0.14	20230710	2655	-44.93	20220906	1460	0.14	20230710	3.32	N	246690	500	207 억	424206	N	N	27	N	N
130	20230707	160853	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1499	-20	5	-1.32	138800946	92671	71.91	1518	1524	1484	1974	1064	1519	1497.78	1.07	0	-18647	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	622	7.24	0.84	12	0.22	207.00	1788.00	2660	20220708	-43.65	1484	20230707	1.01	2350	-36.21	20230209	1484	1.01	20230707	2660	-43.65	20220708	1484	1.01	20230707	3.35	N	246690	500	207 억	442853	N	N	27	N	N
131	20230707	150852	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1495	-24	5	-1.58	133443798	89082	69.13	1518	1524	1484	1974	1064	1519	1497.99	1.07	0	-17776	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	620	7.22	0.84	12	0.21	207.00	1788.00	2660	20220708	-43.80	1484	20230707	0.74	2350	-36.38	20230209	1484	0.74	20230707	2660	-43.80	20220708	1484	0.74	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
132	20230707	140909	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1495	-24	5	-1.58	102518391	68304	53.00	1518	1524	1488	1974	1064	1519	1500.91	1.07	0	-14147	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	620	7.22	0.84	12	0.16	207.00	1788.00	2660	20220708	-43.80	1488	20230707	0.47	2350	-36.38	20230209	1488	0.47	20230707	2660	-43.80	20220708	1488	0.47	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
133	20230707	130857	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1492	-27	5	-1.78	85951266	57183	44.37	1518	1524	1490	1974	1064	1519	1503.09	1.07	0	-13254	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	619	7.21	0.83	12	0.14	207.00	1788.00	2660	20220708	-43.91	1490	20230707	0.13	2350	-36.51	20230209	1490	0.13	20230707	2660	-43.91	20220708	1490	0.13	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
134	20230707	120901	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1499	-20	5	-1.32	81100726	53939	41.86	1518	1524	1490	1974	1064	1519	1503.56	1.07	0	-11831	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	622	7.24	0.84	12	0.13	207.00	1788.00	2660	20220708	-43.65	1490	20230707	0.60	2350	-36.21	20230209	1490	0.60	20230707	2660	-43.65	20220708	1490	0.60	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
135	20230707	110905	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1507	-12	5	-0.79	69576151	46223	35.87	1518	1524	1491	1974	1064	1519	1505.23	1.07	0	-9799	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	625	7.28	0.84	12	0.11	207.00	1788.00	2660	20220708	-43.35	1491	20230707	1.07	2350	-35.87	20230209	1491	1.07	20230707	2660	-43.35	20220708	1491	1.07	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
136	20230707	100852	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1517	-2	5	-0.13	46028841	30529	23.69	1518	1524	1497	1974	1064	1519	1507.71	1.07	0	-3789	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	629	7.33	0.85	12	0.07	207.00	1788.00	2660	20220708	-42.97	1497	20230707	1.34	2350	-35.45	20230209	1497	1.34	20230707	2660	-42.97	20220708	1497	1.34	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
137	20230707	090854	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1522	3	2	0.20	8979437	5911	4.59	1518	1524	1501	1974	1064	1519	1519.11	1.07	0	-151	1575	1547	1524	1496	1473	1535	1484	207	455	500	1030	1	1	41477862	631	7.35	0.85	12	0.01	207.00	1788.00	2660	20220708	-42.78	1501	20230707	1.40	2350	-35.23	20230209	1501	1.40	20230707	2660	-42.78	20220708	1501	1.40	20230707	3.35	N	246690	500	207 억	442853	N	N	0	N	N
138	20230706	160853	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1519	-33	5	-2.13	194979989	128460	120.45	1552	1552	1501	2015	1087	1552	1517.83	1.16	0	-40312	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	630	7.34	0.85	12	0.31	207.00	1788.00	2660	20220708	-42.89	1501	20230706	1.20	2350	-35.36	20230209	1501	1.20	20230706	2660	-42.89	20220708	1501	1.20	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
139	20230706	150853	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1504	-48	5	-3.09	191254796	126004	118.14	1552	1552	1501	2015	1087	1552	1517.85	1.16	0	-39087	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	624	7.27	0.84	12	0.30	207.00	1788.00	2660	20220708	-43.46	1501	20230706	0.20	2350	-36.00	20230209	1501	0.20	20230706	2660	-43.46	20220708	1501	0.20	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
140	20230706	140854	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1511	-41	5	-2.64	168119881	110681	103.78	1552	1552	1501	2015	1087	1552	1518.96	1.16	0	-35886	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	627	7.30	0.85	12	0.27	207.00	1788.00	2660	20220708	-43.20	1501	20230706	0.67	2350	-35.70	20230209	1501	0.67	20230706	2660	-43.20	20220708	1501	0.67	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
141	20230706	130852	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1520	-32	5	-2.06	117451297	77100	72.29	1552	1552	1512	2015	1087	1552	1523.36	1.16	0	-30165	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	630	7.34	0.85	12	0.19	207.00	1788.00	2660	20220708	-42.86	1512	20230706	0.53	2350	-35.32	20230209	1512	0.53	20230706	2660	-42.86	20220708	1512	0.53	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
142	20230706	120836	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1526	-26	5	-1.68	80839594	52985	49.68	1552	1552	1520	2015	1087	1552	1525.71	1.16	0	-16838	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	633	7.37	0.85	12	0.13	207.00	1788.00	2660	20220708	-42.63	1520	20230706	0.39	2350	-35.06	20230209	1520	0.39	20230706	2660	-42.63	20220708	1520	0.39	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
143	20230706	110859	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1528	-24	5	-1.55	71511733	46854	43.93	1552	1552	1520	2015	1087	1552	1526.27	1.16	0	-12449	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	634	7.38	0.85	12	0.11	207.00	1788.00	2660	20220708	-42.56	1520	20230706	0.53	2350	-34.98	20230209	1520	0.53	20230706	2660	-42.56	20220708	1520	0.53	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
144	20230706	100854	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1530	-22	5	-1.42	46923548	30716	28.80	1552	1552	1523	2015	1087	1552	1527.66	1.16	0	-9281	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	635	7.39	0.86	12	0.07	207.00	1788.00	2660	20220708	-42.48	1523	20230706	0.46	2350	-34.89	20230209	1523	0.46	20230706	2660	-42.48	20220708	1523	0.46	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
145	20230706	090851	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1535	-17	5	-1.10	4086177	2647	2.48	1552	1552	1535	2015	1087	1552	1543.70	1.16	0	-1382	1584	1568	1554	1538	1524	1561	1531	207	464	500	1050	1	1	41477862	637	7.42	0.86	12	0.01	207.00	1788.00	2660	20220708	-42.29	1535	20230706	0.00	2350	-34.68	20230209	1535	0.00	20230706	2660	-42.29	20220708	1535	0.00	20230706	3.35	N	246690	500	207 억	483164	N	N	0	N	N
146	20230705	160849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1552	-5	5	-0.32	163807608	105800	128.50	1560	1570	1540	2020	1090	1557	1548.28	1.25	0	-34010	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	644	7.50	0.87	12	0.26	207.00	1788.00	2660	20220708	-41.65	1536	20230630	1.04	2350	-33.96	20230209	1536	1.04	20230630	2660	-41.65	20220708	1536	1.04	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
147	20230705	150844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1549	-8	5	-0.51	161533652	104333	126.72	1560	1570	1540	2020	1090	1557	1548.25	1.25	0	-32960	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	642	7.48	0.87	12	0.25	207.00	1788.00	2660	20220708	-41.77	1536	20230630	0.85	2350	-34.09	20230209	1536	0.85	20230630	2660	-41.77	20220708	1536	0.85	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
148	20230705	140836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1545	-12	5	-0.77	123059908	79413	96.45	1560	1570	1542	2020	1090	1557	1549.62	1.25	0	-25866	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	641	7.46	0.86	12	0.19	207.00	1788.00	2660	20220708	-41.92	1536	20230630	0.59	2350	-34.26	20230209	1536	0.59	20230630	2660	-41.92	20220708	1536	0.59	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
149	20230705	130838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1548	-9	5	-0.58	85794098	55268	67.13	1560	1570	1545	2020	1090	1557	1552.33	1.25	0	-18433	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	642	7.48	0.87	12	0.13	207.00	1788.00	2660	20220708	-41.80	1536	20230630	0.78	2350	-34.13	20230209	1536	0.78	20230630	2660	-41.80	20220708	1536	0.78	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
150	20230705	120837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1557	0	3	0.00	60540497	38951	47.31	1560	1570	1549	2020	1090	1557	1554.27	1.25	0	-15786	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	646	7.52	0.87	12	0.09	207.00	1788.00	2660	20220708	-41.47	1536	20230630	1.37	2350	-33.74	20230209	1536	1.37	20230630	2660	-41.47	20220708	1536	1.37	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
151	20230705	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1558	1	2	0.06	50323620	32366	39.31	1560	1570	1549	2020	1090	1557	1554.83	1.25	0	-10785	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	646	7.53	0.87	12	0.08	207.00	1788.00	2660	20220708	-41.43	1536	20230630	1.43	2350	-33.70	20230209	1536	1.43	20230630	2660	-41.43	20220708	1536	1.43	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
152	20230705	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1555	-2	5	-0.13	29761245	19124	23.23	1560	1570	1549	2020	1090	1557	1556.22	1.25	0	-6562	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	645	7.51	0.87	12	0.05	207.00	1788.00	2660	20220708	-41.54	1536	20230630	1.24	2350	-33.83	20230209	1536	1.24	20230630	2660	-41.54	20220708	1536	1.24	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
153	20230705	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1570	13	2	0.83	6059220	3873	4.70	1560	1570	1557	2020	1090	1557	1564.48	1.25	0	-2357	1589	1572	1561	1544	1533	1567	1539	207	465	500	1050	1	1	41477862	651	7.58	0.88	12	0.01	207.00	1788.00	2660	20220708	-40.98	1536	20230630	2.21	2350	-33.19	20230209	1536	2.21	20230630	2660	-40.98	20220708	1536	2.21	20230630	3.38	N	246690	500	207 억	517142	N	N	0	N	N
154	20230704	160835	57	100.00	KOSDAQ		금융	N	N	N	N		N	1557	-13	5	-0.83	128019060	82154	160.71	1564	1578	1550	2040	1099	1570	1558.28	1.26	0	-6782	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	646	7.52	0.87	12	0.20	207.00	1788.00	2850	20220701	-45.37	1536	20230630	1.37	2350	-33.74	20230209	1536	1.37	20230630	2660	-41.47	20220708	1536	1.37	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
155	20230704	150825	57	100.00	KOSDAQ		금융	N	N	N	N		N	1561	-9	5	-0.57	125887698	80786	158.04	1564	1578	1550	2040	1099	1570	1558.29	1.26	0	-6282	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	647	7.54	0.87	12	0.19	207.00	1788.00	2850	20220701	-45.23	1536	20230630	1.63	2350	-33.57	20230209	1536	1.63	20230630	2660	-41.32	20220708	1536	1.63	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
156	20230704	140830	57	100.00	KOSDAQ		금융	N	N	N	N		N	1560	-10	5	-0.64	116176197	74524	145.79	1564	1578	1550	2040	1099	1570	1558.91	1.26	0	-5880	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	647	7.54	0.87	12	0.18	207.00	1788.00	2850	20220701	-45.26	1536	20230630	1.56	2350	-33.62	20230209	1536	1.56	20230630	2660	-41.35	20220708	1536	1.56	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
157	20230704	130818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1562	-8	5	-0.51	98408542	63084	123.41	1564	1578	1550	2040	1099	1570	1559.96	1.26	0	-5446	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	648	7.55	0.87	12	0.15	207.00	1788.00	2850	20220701	-45.19	1536	20230630	1.69	2350	-33.53	20230209	1536	1.69	20230630	2660	-41.28	20220708	1536	1.69	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
158	20230704	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1558	-12	5	-0.76	90153762	57787	113.04	1564	1578	1550	2040	1099	1570	1560.10	1.26	0	-4101	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	646	7.53	0.87	12	0.14	207.00	1788.00	2850	20220701	-45.33	1536	20230630	1.43	2350	-33.70	20230209	1536	1.43	20230630	2660	-41.43	20220708	1536	1.43	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
159	20230704	110822	57	100.00	KOSDAQ		금융	N	N	N	N		N	1558	-12	5	-0.76	55356403	35387	69.22	1564	1578	1557	2040	1099	1570	1564.31	1.26	0	-4134	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	646	7.53	0.87	12	0.09	207.00	1788.00	2850	20220701	-45.33	1536	20230630	1.43	2350	-33.70	20230209	1536	1.43	20230630	2660	-41.43	20220708	1536	1.43	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
160	20230704	100819	57	100.00	KOSDAQ		금융	N	N	N	N		N	1567	-3	5	-0.19	35361651	22577	44.17	1564	1578	1564	2040	1099	1570	1566.27	1.26	0	-1851	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	650	7.57	0.88	12	0.05	207.00	1788.00	2850	20220701	-45.02	1536	20230630	2.02	2350	-33.32	20230209	1536	2.02	20230630	2660	-41.09	20220708	1536	2.02	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
161	20230704	090818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1572	2	2	0.13	10102120	6454	12.63	1564	1572	1564	2040	1099	1570	1565.25	1.26	0	0	1590	1579	1572	1561	1554	1576	1558	207	470	500	1060	1	1	41477862	652	7.59	0.88	12	0.02	207.00	1788.00	2850	20220701	-44.84	1536	20230630	2.34	2350	-33.11	20230209	1536	2.34	20230630	2660	-40.90	20220708	1536	2.34	20230630	3.37	N	246690	500	207 억	523923	N	N	0	N	N
162	20230703	160810	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1570	3	2	0.19	80208999	51073	56.98	1583	1583	1565	2035	1097	1567	1570.48	1.26	0	-731	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	651	7.58	0.88	12	0.12	207.00	1788.00	3095	20220630	-49.27	1536	20230630	2.21	2350	-33.19	20230209	1536	2.21	20230630	2660	-40.98	20220708	1536	2.21	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
163	20230703	150819	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1570	3	2	0.19	79053341	50337	56.16	1583	1583	1565	2035	1097	1567	1570.48	1.26	0	-591	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	651	7.58	0.88	12	0.12	207.00	1788.00	3095	20220630	-49.27	1536	20230630	2.21	2350	-33.19	20230209	1536	2.21	20230630	2660	-40.98	20220708	1536	2.21	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
164	20230703	140816	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1569	2	2	0.13	57096311	36325	40.53	1583	1583	1567	2035	1097	1567	1571.82	1.26	0	-1539	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	651	7.58	0.88	12	0.09	207.00	1788.00	3095	20220630	-49.31	1536	20230630	2.15	2350	-33.23	20230209	1536	2.15	20230630	2660	-41.02	20220708	1536	2.15	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
165	20230703	130811	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1574	7	2	0.45	45636123	29032	32.39	1583	1583	1567	2035	1097	1567	1571.92	1.26	0	1696	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	653	7.60	0.88	12	0.07	207.00	1788.00	3095	20220630	-49.14	1536	20230630	2.47	2350	-33.02	20230209	1536	2.47	20230630	2660	-40.83	20220708	1536	2.47	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
166	20230703	120820	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1573	6	2	0.38	42161874	26821	29.92	1583	1583	1567	2035	1097	1567	1571.97	1.26	0	2133	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	652	7.60	0.88	12	0.06	207.00	1788.00	3095	20220630	-49.18	1536	20230630	2.41	2350	-33.06	20230209	1536	2.41	20230630	2660	-40.86	20220708	1536	2.41	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
167	20230703	110813	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1572	5	2	0.32	36583947	23276	25.97	1583	1583	1567	2035	1097	1567	1571.75	1.26	0	2133	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	652	7.59	0.88	12	0.06	207.00	1788.00	3095	20220630	-49.21	1536	20230630	2.34	2350	-33.11	20230209	1536	2.34	20230630	2660	-40.90	20220708	1536	2.34	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
168	20230703	100801	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1569	2	2	0.13	28162426	17917	19.99	1583	1583	1567	2035	1097	1567	1571.83	1.26	0	2311	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	651	7.58	0.88	12	0.04	207.00	1788.00	3095	20220630	-49.31	1536	20230630	2.15	2350	-33.23	20230209	1536	2.15	20230630	2660	-41.02	20220708	1536	2.15	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N
169	20230703	090810	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1572	5	2	0.32	6458784	4083	4.56	1583	1583	1572	2035	1097	1567	1581.87	1.26	0	-214	1593	1580	1558	1545	1523	1586	1551	207	469	500	1060	1	1	41477862	652	7.59	0.88	12	0.01	207.00	1788.00	3095	20220630	-49.21	1536	20230630	2.34	2350	-33.11	20230209	1536	2.34	20230630	2660	-40.90	20220708	1536	2.34	20230630	3.45	N	246690	500	207 억	524621	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History