KissMeData/330730/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-60	5	-1.52	70577865	18118	52.91	3960	3960	3850	5120	2760	3940	3895.46	0.60	0	-4669	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	704	9.56	0.78	12	0.10	406.00	4976.00	7130	20220805	-45.58	3630	20230726	6.89	5970	-35.01	20230207	3630	6.89	20230726	7130	-45.58	20220805	3630	6.89	20230726	1.22	N	330730	500	90 억	108791	N	N	25	N	N
3	20230731	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-35	5	-0.89	64782785	16626	48.55	3960	3960	3850	5120	2760	3940	3896.47	0.60	0	-4587	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	708	9.62	0.78	12	0.09	406.00	4976.00	7130	20220805	-45.23	3630	20230726	7.58	5970	-34.59	20230207	3630	7.58	20230726	7130	-45.23	20220805	3630	7.58	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
4	20230731	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-35	5	-0.89	43994070	11290	32.97	3960	3960	3850	5120	2760	3940	3896.73	0.60	0	-3631	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	708	9.62	0.78	12	0.06	406.00	4976.00	7130	20220805	-45.23	3630	20230726	7.58	5970	-34.59	20230207	3630	7.58	20230726	7130	-45.23	20220805	3630	7.58	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
5	20230731	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-30	5	-0.76	39405685	10114	29.53	3960	3960	3850	5120	2760	3940	3896.15	0.60	0	-3327	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	709	9.63	0.79	12	0.06	406.00	4976.00	7130	20220805	-45.16	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	7130	-45.16	20220805	3630	7.71	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
6	20230731	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-30	5	-0.76	38217630	9810	28.65	3960	3960	3850	5120	2760	3940	3895.78	0.60	0	-3277	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	709	9.63	0.79	12	0.05	406.00	4976.00	7130	20220805	-45.16	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	7130	-45.16	20220805	3630	7.71	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
7	20230731	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-50	5	-1.27	33877590	8695	25.39	3960	3960	3850	5120	2760	3940	3896.22	0.60	0	-2785	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	705	9.58	0.78	12	0.05	406.00	4976.00	7130	20220805	-45.44	3630	20230726	7.16	5970	-34.84	20230207	3630	7.16	20230726	7130	-45.44	20220805	3630	7.16	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
8	20230731	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-25	5	-0.63	31935025	8196	23.93	3960	3960	3850	5120	2760	3940	3896.42	0.60	0	-2634	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	710	9.64	0.79	12	0.05	406.00	4976.00	7130	20220805	-45.09	3630	20230726	7.85	5970	-34.42	20230207	3630	7.85	20230726	7130	-45.09	20220805	3630	7.85	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
9	20230731	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	20	2	0.51	510840	129	0.38	3960	3960	3960	5120	2760	3940	3960.00	0.60	0	-2100	4113	4026	3858	3771	3603	4070	3815	91	1180	500	2750	5	1	18135830	718	9.75	0.80	12	0.00	406.00	4976.00	7130	20220805	-44.46	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	7130	-44.46	20220805	3630	9.09	20230726	1.22	N	330730	500	90 억	108791	N	N	26	N	N
10	20230728	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	225	2	6.06	127325130	34068	132.68	3735	3945	3690	4825	2605	3715	3737.37	0.55	0	6677	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	715	9.70	0.79	12	0.19	406.00	4976.00	7130	20220805	-44.74	3630	20230726	8.54	5970	-34.00	20230207	3630	8.54	20230726	7130	-44.74	20220805	3630	8.54	20230726	1.28	N	330730	500	90 억	100435	N	N	26	N	N
11	20230728	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	105	2	2.83	120113325	32215	125.47	3735	3820	3690	4825	2605	3715	3728.49	0.55	0	6319	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	693	9.41	0.77	12	0.18	406.00	4976.00	7130	20220805	-46.42	3630	20230726	5.23	5970	-36.01	20230207	3630	5.23	20230726	7130	-46.42	20220805	3630	5.23	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
12	20230728	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	80	2	2.15	107995630	29023	113.04	3735	3810	3690	4825	2605	3715	3721.04	0.55	0	5695	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	688	9.35	0.76	12	0.16	406.00	4976.00	7130	20220805	-46.77	3630	20230726	4.55	5970	-36.43	20230207	3630	4.55	20230726	7130	-46.77	20220805	3630	4.55	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
13	20230728	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	80	2	2.15	107085370	28783	112.10	3735	3810	3690	4825	2605	3715	3720.44	0.55	0	5635	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	688	9.35	0.76	12	0.16	406.00	4976.00	7130	20220805	-46.77	3630	20230726	4.55	5970	-36.43	20230207	3630	4.55	20230726	7130	-46.77	20220805	3630	4.55	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
14	20230728	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	65	2	1.75	94553275	25470	99.20	3735	3785	3690	4825	2605	3715	3712.34	0.55	0	4288	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	686	9.31	0.76	12	0.14	406.00	4976.00	7130	20220805	-46.98	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	7130	-46.98	20220805	3630	4.13	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
15	20230728	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	65	2	1.75	87282420	23539	91.68	3735	3785	3690	4825	2605	3715	3707.99	0.55	0	4563	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	686	9.31	0.76	12	0.13	406.00	4976.00	7130	20220805	-46.98	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	7130	-46.98	20220805	3630	4.13	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
16	20230728	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3725	10	2	0.27	77790765	21002	81.80	3735	3735	3690	4825	2605	3715	3703.97	0.55	0	4821	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	676	9.17	0.75	12	0.12	406.00	4976.00	7130	20220805	-47.76	3630	20230726	2.62	5970	-37.60	20230207	3630	2.62	20230726	7130	-47.76	20220805	3630	2.62	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
17	20230728	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3705	-10	5	-0.27	1494405	403	1.57	3735	3735	3690	4825	2605	3715	3708.20	0.55	0	31	3791	3752	3696	3657	3601	3772	3677	91	1110	500	2600	5	1	18135830	672	9.13	0.74	12	0.00	406.00	4976.00	7130	20220805	-48.04	3630	20230726	2.07	5970	-37.94	20230207	3630	2.07	20230726	7130	-48.04	20220805	3630	2.07	20230726	1.28	N	330730	500	90 억	100435	N	N	28	N	N
18	20230727	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	75	2	2.06	95056755	25671	32.56	3660	3735	3640	4730	2550	3640	3702.88	0.53	-4970	3692	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	674	9.15	0.75	12	0.14	406.00	4976.00	7130	20220805	-47.90	3630	20230726	2.34	5970	-37.77	20230207	3630	2.34	20230726	7130	-47.90	20220805	3630	2.34	20230726	1.29	N	330730	500	90 억	96542	N	N	28	N	N
19	20230727	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	50	2	1.37	85873605	23192	29.41	3660	3735	3640	4730	2550	3640	3702.73	0.53	-4970	3683	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	669	9.09	0.74	12	0.13	406.00	4976.00	7130	20220805	-48.25	3630	20230726	1.65	5970	-38.19	20230207	3630	1.65	20230726	7130	-48.25	20220805	3630	1.65	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
20	20230727	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	75	2	2.06	55805970	15054	19.09	3660	3735	3640	4730	2550	3640	3707.05	0.53	-4970	2438	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	674	9.15	0.75	12	0.08	406.00	4976.00	7130	20220805	-47.90	3630	20230726	2.34	5970	-37.77	20230207	3630	2.34	20230726	7130	-47.90	20220805	3630	2.34	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
21	20230727	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3720	80	2	2.20	53056620	14314	18.15	3660	3735	3640	4730	2550	3640	3706.62	0.53	-4970	2438	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	675	9.16	0.75	12	0.08	406.00	4976.00	7130	20220805	-47.83	3630	20230726	2.48	5970	-37.69	20230207	3630	2.48	20230726	7130	-47.83	20220805	3630	2.48	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
22	20230727	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3720	80	2	2.20	47903400	12924	16.39	3660	3735	3640	4730	2550	3640	3706.55	0.53	-4970	1959	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	675	9.16	0.75	12	0.07	406.00	4976.00	7130	20220805	-47.83	3630	20230726	2.48	5970	-37.69	20230207	3630	2.48	20230726	7130	-47.83	20220805	3630	2.48	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
23	20230727	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	3735	95	2	2.61	34347545	9278	11.77	3660	3735	3640	4730	2550	3640	3702.04	0.53	-4970	1409	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	677	9.20	0.75	12	0.05	406.00	4976.00	7130	20220805	-47.62	3630	20230726	2.89	5970	-37.44	20230207	3630	2.89	20230726	7130	-47.62	20220805	3630	2.89	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
24	20230727	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3735	95	2	2.61	20976470	5686	7.21	3660	3735	3640	4730	2550	3640	3689.14	0.53	-4970	985	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	677	9.20	0.75	12	0.03	406.00	4976.00	7130	20220805	-47.62	3630	20230726	2.89	5970	-37.44	20230207	3630	2.89	20230726	7130	-47.62	20220805	3630	2.89	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
25	20230727	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	60	2	1.65	4806255	1311	1.66	3660	3700	3640	4730	2550	3640	3666.10	0.53	-4970	324	4033	3836	3733	3536	3433	3785	3485	91	1090	500	2540	5	1	18135830	671	9.11	0.74	12	0.01	406.00	4976.00	7130	20220805	-48.11	3630	20230726	1.93	5970	-38.02	20230207	3630	1.93	20230726	7130	-48.11	20220805	3630	1.93	20230726	1.29	N	330730	500	90 억	96542	N	N	40	N	N
26	20230726	161125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3640	-290	5	-7.38	291375290	78828	363.18	3895	3930	3630	5100	2755	3930	3696.39	0.56	0	-4946	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	660	8.97	0.73	12	0.43	406.00	4976.00	7130	20220805	-48.95	3630	20230726	0.28	5970	-39.03	20230207	3630	0.28	20230726	7130	-48.95	20220805	3630	0.28	20230726	1.30	N	330730	500	90 억	101512	N	N	40	N	N
27	20230726	151131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3645	-285	5	-7.25	261656285	70674	325.61	3895	3930	3630	5100	2755	3930	3702.30	0.56	0	-5306	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	661	8.98	0.73	12	0.39	406.00	4976.00	7130	20220805	-48.88	3630	20230726	0.41	5970	-38.94	20230207	3630	0.41	20230726	7130	-48.88	20220805	3630	0.41	20230726	1.30	N	330730	500	90 억	101512	N	N	17	N	N
28	20230726	141122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3690	-240	5	-6.11	251346865	67854	312.62	3895	3930	3630	5100	2755	3930	3704.23	0.56	0	-4997	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	669	9.09	0.74	12	0.37	406.00	4976.00	7130	20220805	-48.25	3630	20230726	1.65	5970	-38.19	20230207	3630	1.65	20230726	7130	-48.25	20220805	3630	1.65	20230726	1.30	N	330730	500	90 억	101512	N	N	17	N	N
29	20230726	131118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3635	-295	5	-7.51	235525390	63537	292.73	3895	3930	3630	5100	2755	3930	3706.90	0.56	0	-4937	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	659	8.95	0.73	12	0.35	406.00	4976.00	7130	20220805	-49.02	3630	20230726	0.14	5970	-39.11	20230207	3630	0.14	20230726	7130	-49.02	20220805	3630	0.14	20230726	1.30	N	330730	500	90 억	101512	N	N	17	N	N
30	20230726	121123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3685	-245	5	-6.23	204524260	55032	253.55	3895	3930	3630	5100	2755	3930	3716.46	0.56	0	-3938	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	668	9.08	0.74	12	0.30	406.00	4976.00	7130	20220805	-48.32	3630	20230726	1.52	5970	-38.27	20230207	3630	1.52	20230726	7130	-48.32	20220805	3630	1.52	20230726	1.30	N	330730	500	90 억	101512	N	N	17	N	N
31	20230726	111117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3685	-245	5	-6.23	190677990	51264	236.19	3895	3930	3630	5100	2755	3930	3719.53	0.56	0	-2171	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	668	9.08	0.74	12	0.28	406.00	4976.00	7130	20220805	-48.32	3630	20230726	1.52	5970	-38.27	20230207	3630	1.52	20230726	7130	-48.32	20220805	3630	1.52	20230726	1.30	N	330730	500	90 억	101512	N	N	17	N	N
32	20230726	101125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3700	-230	5	-5.85	117669200	31426	144.79	3895	3930	3675	5100	2755	3930	3744.33	0.56	0	76	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	671	9.11	0.74	12	0.17	406.00	4976.00	7130	20220805	-48.11	3675	20230726	0.68	5970	-38.02	20230207	3675	0.68	20230726	7130	-48.11	20220805	3675	0.68	20230726	1.30	N	330730	500	90 억	101512	N	N	17	N	N
33	20230726	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-10	5	-0.25	6356865	1639	7.55	3895	3930	3850	5100	2755	3930	3878.50	0.56	0	-602	4060	3995	3935	3870	3810	3965	3840	91	1172	500	2750	5	1	18135830	711	9.66	0.79	12	0.01	406.00	4976.00	7130	20220805	-45.02	3725	20230710	5.23	5970	-34.34	20230207	3725	5.23	20230710	7130	-45.02	20220805	3725	5.23	20230710	1.30	N	330730	500	90 억	101512	N	N	17	N	N
34	20230725	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-50	5	-1.26	84288695	21595	72.86	3940	4000	3875	5170	2790	3980	3903.16	0.58	0	-3016	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	713	9.68	0.79	12	0.12	406.00	4976.00	7130	20220805	-44.88	3725	20230710	5.50	5970	-34.17	20230207	3725	5.50	20230710	7130	-44.88	20220805	3725	5.50	20230710	1.31	N	330730	500	90 억	104588	N	N	17	N	N
35	20230725	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-45	5	-1.13	74259335	19029	64.20	3940	4000	3875	5170	2790	3980	3902.43	0.58	0	-2624	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	714	9.69	0.79	12	0.10	406.00	4976.00	7130	20220805	-44.81	3725	20230710	5.64	5970	-34.09	20230207	3725	5.64	20230710	7130	-44.81	20220805	3725	5.64	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
36	20230725	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-60	5	-1.51	53272670	13637	46.01	3940	4000	3885	5170	2790	3980	3906.48	0.58	0	-2287	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	711	9.66	0.79	12	0.08	406.00	4976.00	7130	20220805	-45.02	3725	20230710	5.23	5970	-34.34	20230207	3725	5.23	20230710	7130	-45.02	20220805	3725	5.23	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
37	20230725	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-85	5	-2.14	48008440	12286	41.45	3940	4000	3885	5170	2790	3980	3907.57	0.58	0	-1841	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	706	9.59	0.78	12	0.07	406.00	4976.00	7130	20220805	-45.37	3725	20230710	4.56	5970	-34.76	20230207	3725	4.56	20230710	7130	-45.37	20220805	3725	4.56	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
38	20230725	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-80	5	-2.01	36248145	9263	31.25	3940	4000	3885	5170	2790	3980	3913.22	0.58	0	-1317	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	707	9.61	0.78	12	0.05	406.00	4976.00	7130	20220805	-45.30	3725	20230710	4.70	5970	-34.67	20230207	3725	4.70	20230710	7130	-45.30	20220805	3725	4.70	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
39	20230725	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-70	5	-1.76	29641850	7570	25.54	3940	4000	3885	5170	2790	3980	3915.70	0.58	0	-899	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	709	9.63	0.79	12	0.04	406.00	4976.00	7130	20220805	-45.16	3725	20230710	4.97	5970	-34.51	20230207	3725	4.97	20230710	7130	-45.16	20220805	3725	4.97	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
40	20230725	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-25	5	-0.63	9495575	2413	8.14	3940	4000	3910	5170	2790	3980	3935.17	0.58	0	-762	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	717	9.74	0.79	12	0.01	406.00	4976.00	7130	20220805	-44.53	3725	20230710	6.17	5970	-33.75	20230207	3725	6.17	20230710	7130	-44.53	20220805	3725	6.17	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
41	20230725	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-40	5	-1.01	698090	177	0.60	3940	3970	3940	5170	2790	3980	3944.01	0.58	0	-17	4110	4045	4005	3940	3900	4025	3920	91	1190	500	2780	5	1	18135830	715	9.70	0.79	12	0.00	406.00	4976.00	7130	20220805	-44.74	3725	20230710	5.77	5970	-34.00	20230207	3725	5.77	20230710	7130	-44.74	20220805	3725	5.77	20230710	1.31	N	330730	500	90 억	104588	N	N	26	N	N
42	20230724	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-65	5	-1.61	117738740	29518	87.11	4045	4070	3965	5250	2835	4045	3988.71	0.61	0	-6175	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	722	9.80	0.80	12	0.16	406.00	4976.00	7130	20220805	-44.18	3725	20230710	6.85	5970	-33.33	20230207	3725	6.85	20230710	7130	-44.18	20220805	3725	6.85	20230710	1.31	N	330730	500	90 억	110898	N	N	26	N	N
43	20230724	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-55	5	-1.36	111547740	27963	82.52	4045	4070	3965	5250	2835	4045	3989.12	0.61	0	-5775	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	724	9.83	0.80	12	0.15	406.00	4976.00	7130	20220805	-44.04	3725	20230710	7.11	5970	-33.17	20230207	3725	7.11	20230710	7130	-44.04	20220805	3725	7.11	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
44	20230724	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-60	5	-1.48	98650340	24717	72.94	4045	4070	3965	5250	2835	4045	3991.19	0.61	0	-5764	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	723	9.82	0.80	12	0.14	406.00	4976.00	7130	20220805	-44.11	3725	20230710	6.98	5970	-33.25	20230207	3725	6.98	20230710	7130	-44.11	20220805	3725	6.98	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
45	20230724	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-55	5	-1.36	80635560	20187	59.57	4045	4070	3965	5250	2835	4045	3994.43	0.61	0	-3984	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	724	9.83	0.80	12	0.11	406.00	4976.00	7130	20220805	-44.04	3725	20230710	7.11	5970	-33.17	20230207	3725	7.11	20230710	7130	-44.04	20220805	3725	7.11	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
46	20230724	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-15	5	-0.37	75368930	18866	55.67	4045	4070	3965	5250	2835	4045	3994.96	0.61	0	-3911	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	731	9.93	0.81	12	0.10	406.00	4976.00	7130	20220805	-43.48	3725	20230710	8.19	5970	-32.50	20230207	3725	8.19	20230710	7130	-43.48	20220805	3725	8.19	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
47	20230724	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-50	5	-1.24	66292885	16593	48.97	4045	4070	3965	5250	2835	4045	3995.23	0.61	0	-3488	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	725	9.84	0.80	12	0.09	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
48	20230724	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-60	5	-1.48	27160590	6793	20.05	4045	4070	3965	5250	2835	4045	3998.32	0.61	0	-3538	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	723	9.82	0.80	12	0.04	406.00	4976.00	7130	20220805	-44.11	3725	20230710	6.98	5970	-33.25	20230207	3725	6.98	20230710	7130	-44.11	20220805	3725	6.98	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
49	20230724	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	7468140	1851	5.46	4045	4070	4005	5250	2835	4045	4034.65	0.61	0	-1785	4161	4102	3986	3927	3811	4132	3957	91	1207	500	2830	5	1	18135830	733	9.95	0.81	12	0.01	406.00	4976.00	7130	20220805	-43.34	3725	20230710	8.46	5970	-32.33	20230207	3725	8.46	20230710	7130	-43.34	20220805	3725	8.46	20230710	1.31	N	330730	500	90 억	110898	N	N	12	N	N
50	20230721	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	150	2	3.85	135390125	33886	230.08	3915	4045	3870	5060	2730	3895	3995.46	0.61	0	1100	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	734	9.96	0.81	12	0.19	406.00	4976.00	7130	20220805	-43.27	3725	20230710	8.59	5970	-32.24	20230207	3725	8.59	20230710	7130	-43.27	20220805	3725	8.59	20230710	1.31	N	330730	500	90 억	109884	N	N	12	N	N
51	20230721	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	125	2	3.21	101642480	25526	173.32	3915	4045	3870	5060	2730	3895	3981.92	0.61	0	1095	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	729	9.90	0.81	12	0.14	406.00	4976.00	7130	20220805	-43.62	3725	20230710	7.92	5970	-32.66	20230207	3725	7.92	20230710	7130	-43.62	20220805	3725	7.92	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
52	20230721	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	125	2	3.21	89371270	22459	152.49	3915	4045	3870	5060	2730	3895	3979.31	0.61	0	1003	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	729	9.90	0.81	12	0.12	406.00	4976.00	7130	20220805	-43.62	3725	20230710	7.92	5970	-32.66	20230207	3725	7.92	20230710	7130	-43.62	20220805	3725	7.92	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
53	20230721	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	130	2	3.34	80367550	20207	137.20	3915	4045	3870	5060	2730	3895	3977.21	0.61	0	1253	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	730	9.91	0.81	12	0.11	406.00	4976.00	7130	20220805	-43.55	3725	20230710	8.05	5970	-32.58	20230207	3725	8.05	20230710	7130	-43.55	20220805	3725	8.05	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
54	20230721	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	120	2	3.08	72811490	18322	124.40	3915	4045	3870	5060	2730	3895	3973.99	0.61	0	1013	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	728	9.89	0.81	12	0.10	406.00	4976.00	7130	20220805	-43.69	3725	20230710	7.79	5970	-32.75	20230207	3725	7.79	20230710	7130	-43.69	20220805	3725	7.79	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
55	20230721	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	135	2	3.47	52553230	13222	89.77	3915	4045	3870	5060	2730	3895	3974.68	0.61	0	755	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	731	9.93	0.81	12	0.07	406.00	4976.00	7130	20220805	-43.48	3725	20230710	8.19	5970	-32.50	20230207	3725	8.19	20230710	7130	-43.48	20220805	3725	8.19	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
56	20230721	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	80	2	2.05	21837150	5568	37.81	3915	3975	3870	5060	2730	3895	3921.90	0.61	0	199	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	721	9.79	0.80	12	0.03	406.00	4976.00	7130	20220805	-44.25	3725	20230710	6.71	5970	-33.42	20230207	3725	6.71	20230710	7130	-44.25	20220805	3725	6.71	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
57	20230721	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-20	5	-0.51	2521080	642	4.36	3915	3935	3875	5060	2730	3895	3926.92	0.61	0	-523	4015	3955	3880	3820	3745	3985	3850	91	1165	500	2720	5	1	18135830	703	9.54	0.78	12	0.00	406.00	4976.00	7130	20220805	-45.65	3725	20230710	4.03	5970	-35.09	20230207	3725	4.03	20230710	7130	-45.65	20220805	3725	4.03	20230710	1.31	N	330730	500	90 억	109884	N	N	0	N	N
58	20230720	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	25	2	0.65	57156975	14727	43.20	3870	3940	3805	5030	2710	3870	3881.01	0.60	0	1154	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	706	9.59	0.78	12	0.08	406.00	4976.00	7130	20220805	-45.37	3725	20230710	4.56	5970	-34.76	20230207	3725	4.56	20230710	7130	-45.37	20220805	3725	4.56	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
59	20230720	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	40	2	1.03	53944640	13901	40.78	3870	3940	3805	5030	2710	3870	3880.63	0.60	0	1152	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	709	9.63	0.79	12	0.08	406.00	4976.00	7130	20220805	-45.16	3725	20230710	4.97	5970	-34.51	20230207	3725	4.97	20230710	7130	-45.16	20220805	3725	4.97	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
60	20230720	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	35	2	0.90	44220185	11403	33.45	3870	3940	3805	5030	2710	3870	3877.94	0.60	0	1041	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	708	9.62	0.78	12	0.06	406.00	4976.00	7130	20220805	-45.23	3725	20230710	4.83	5970	-34.59	20230207	3725	4.83	20230710	7130	-45.23	20220805	3725	4.83	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
61	20230720	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	15	2	0.39	32280015	8337	24.46	3870	3940	3805	5030	2710	3870	3871.90	0.60	0	928	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	705	9.57	0.78	12	0.05	406.00	4976.00	7130	20220805	-45.51	3725	20230710	4.30	5970	-34.92	20230207	3725	4.30	20230710	7130	-45.51	20220805	3725	4.30	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
62	20230720	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	15	2	0.39	26797775	6924	20.31	3870	3940	3805	5030	2710	3870	3870.27	0.60	0	928	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	705	9.57	0.78	12	0.04	406.00	4976.00	7130	20220805	-45.51	3725	20230710	4.30	5970	-34.92	20230207	3725	4.30	20230710	7130	-45.51	20220805	3725	4.30	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
63	20230720	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	15	2	0.39	24478170	6325	18.55	3870	3940	3805	5030	2710	3870	3870.07	0.60	0	928	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	705	9.57	0.78	12	0.03	406.00	4976.00	7130	20220805	-45.51	3725	20230710	4.30	5970	-34.92	20230207	3725	4.30	20230710	7130	-45.51	20220805	3725	4.30	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
64	20230720	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	30	2	0.78	23478080	6067	17.80	3870	3940	3805	5030	2710	3870	3869.80	0.60	0	928	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	707	9.61	0.78	12	0.03	406.00	4976.00	7130	20220805	-45.30	3725	20230710	4.70	5970	-34.67	20230207	3725	4.70	20230710	7130	-45.30	20220805	3725	4.70	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
65	20230720	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-25	5	-0.65	8535065	2211	6.49	3870	3890	3805	5030	2710	3870	3860.27	0.60	0	80	3936	3902	3866	3832	3796	3885	3815	91	1160	500	2700	5	1	18135830	697	9.47	0.77	12	0.01	406.00	4976.00	7130	20220805	-46.07	3725	20230710	3.22	5970	-35.59	20230207	3725	3.22	20230710	7130	-46.07	20220805	3725	3.22	20230710	1.30	N	330730	500	90 억	108336	N	N	217	N	N
66	20230719	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-10	5	-0.26	130143925	33786	148.51	3900	3900	3830	5040	2720	3880	3852.01	0.61	0	-3119	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	702	9.53	0.78	12	0.19	406.00	4976.00	7130	20220805	-45.72	3725	20230710	3.89	5970	-35.18	20230207	3725	3.89	20230710	7130	-45.72	20220805	3725	3.89	20230710	1.32	N	330730	500	90 억	110937	N	N	217	N	N
67	20230719	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-10	5	-0.26	122362920	31773	139.66	3900	3900	3830	5040	2720	3880	3851.16	0.61	0	-2787	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	702	9.53	0.78	12	0.18	406.00	4976.00	7130	20220805	-45.72	3725	20230710	3.89	5970	-35.18	20230207	3725	3.89	20230710	7130	-45.72	20220805	3725	3.89	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
68	20230719	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-10	5	-0.26	119456605	31019	136.35	3900	3900	3830	5040	2720	3880	3851.08	0.61	0	-2374	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	702	9.53	0.78	12	0.17	406.00	4976.00	7130	20220805	-45.72	3725	20230710	3.89	5970	-35.18	20230207	3725	3.89	20230710	7130	-45.72	20220805	3725	3.89	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
69	20230719	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-5	5	-0.13	106879325	27747	121.96	3900	3900	3830	5040	2720	3880	3851.92	0.61	0	-2567	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	703	9.54	0.78	12	0.15	406.00	4976.00	7130	20220805	-45.65	3725	20230710	4.03	5970	-35.09	20230207	3725	4.03	20230710	7130	-45.65	20220805	3725	4.03	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
70	20230719	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-5	5	-0.13	85443070	22163	97.42	3900	3900	3830	5040	2720	3880	3855.21	0.61	0	-2570	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	703	9.54	0.78	12	0.12	406.00	4976.00	7130	20220805	-45.65	3725	20230710	4.03	5970	-35.09	20230207	3725	4.03	20230710	7130	-45.65	20220805	3725	4.03	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
71	20230719	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	0	3	0.00	62406255	16196	71.19	3900	3900	3830	5040	2720	3880	3853.19	0.61	0	-3157	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	704	9.56	0.78	12	0.09	406.00	4976.00	7130	20220805	-45.58	3725	20230710	4.16	5970	-35.01	20230207	3725	4.16	20230710	7130	-45.58	20220805	3725	4.16	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
72	20230719	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-5	5	-0.13	57124255	14832	65.20	3900	3900	3830	5040	2720	3880	3851.42	0.61	0	-2640	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	703	9.54	0.78	12	0.08	406.00	4976.00	7130	20220805	-45.65	3725	20230710	4.03	5970	-35.09	20230207	3725	4.03	20230710	7130	-45.65	20220805	3725	4.03	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
73	20230719	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	10	2	0.26	13749485	3567	15.68	3900	3900	3835	5040	2720	3880	3854.64	0.61	0	-1357	4053	3966	3923	3836	3793	3945	3815	91	1160	500	2710	5	1	18135830	705	9.58	0.78	12	0.02	406.00	4976.00	7130	20220805	-45.44	3725	20230710	4.43	5970	-34.84	20230207	3725	4.43	20230710	7130	-45.44	20220805	3725	4.43	20230710	1.32	N	330730	500	90 억	110937	N	N	24	N	N
74	20230718	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-110	5	-2.76	89439525	22750	169.93	3955	4010	3880	5180	2795	3990	3931.41	0.64	0	-5938	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	704	9.56	0.78	12	0.13	406.00	4976.00	7130	20220805	-45.58	3725	20230710	4.16	5970	-35.01	20230207	3725	4.16	20230710	7130	-45.58	20220805	3725	4.16	20230710	1.33	N	330730	500	90 억	116366	N	N	24	N	N
75	20230718	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-50	5	-1.25	78761215	19998	149.37	3955	4010	3890	5180	2795	3990	3938.45	0.64	0	-3665	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	715	9.70	0.79	12	0.11	406.00	4976.00	7130	20220805	-44.74	3725	20230710	5.77	5970	-34.00	20230207	3725	5.77	20230710	7130	-44.74	20220805	3725	5.77	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
76	20230718	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-50	5	-1.25	56594650	14323	106.98	3955	4010	3910	5180	2795	3990	3951.31	0.64	0	-5104	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	715	9.70	0.79	12	0.08	406.00	4976.00	7130	20220805	-44.74	3725	20230710	5.77	5970	-34.00	20230207	3725	5.77	20230710	7130	-44.74	20220805	3725	5.77	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
77	20230718	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-65	5	-1.63	49218090	12442	92.93	3955	4010	3925	5180	2795	3990	3955.80	0.64	0	-4446	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	712	9.67	0.79	12	0.07	406.00	4976.00	7130	20220805	-44.95	3725	20230710	5.37	5970	-34.25	20230207	3725	5.37	20230710	7130	-44.95	20220805	3725	5.37	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
78	20230718	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	41380725	10450	78.05	3955	4010	3930	5180	2795	3990	3959.88	0.64	0	-2798	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	718	9.75	0.80	12	0.06	406.00	4976.00	7130	20220805	-44.46	3725	20230710	6.31	5970	-33.67	20230207	3725	6.31	20230710	7130	-44.46	20220805	3725	6.31	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
79	20230718	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-20	5	-0.50	37797305	9541	71.27	3955	4010	3945	5180	2795	3990	3961.57	0.64	0	-2202	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	720	9.78	0.80	12	0.05	406.00	4976.00	7130	20220805	-44.32	3725	20230710	6.58	5970	-33.50	20230207	3725	6.58	20230710	7130	-44.32	20220805	3725	6.58	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
80	20230718	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-15	5	-0.38	35634465	8995	67.19	3955	4010	3950	5180	2795	3990	3961.59	0.64	0	-1955	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	721	9.79	0.80	12	0.05	406.00	4976.00	7130	20220805	-44.25	3725	20230710	6.71	5970	-33.42	20230207	3725	6.71	20230710	7130	-44.25	20220805	3725	6.71	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
81	20230718	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	15	2	0.38	7774040	1965	14.68	3955	4010	3950	5180	2795	3990	3956.25	0.64	0	0	4090	4040	3995	3945	3900	4017	3922	91	1192	500	2790	5	1	18135830	726	9.86	0.80	12	0.01	406.00	4976.00	7130	20220805	-43.83	3725	20230710	7.52	5970	-32.91	20230207	3725	7.52	20230710	7130	-43.83	20220805	3725	7.52	20230710	1.33	N	330730	500	90 억	116366	N	N	0	N	N
82	20230717	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-5	5	-0.13	53423820	13387	60.57	3995	4045	3950	5190	2800	3995	3990.73	0.66	0	-2840	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	724	9.83	0.80	12	0.07	406.00	4976.00	7130	20220805	-44.04	3725	20230710	7.11	5970	-33.17	20230207	3725	7.11	20230710	7130	-44.04	20220805	3725	7.11	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
83	20230717	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	0	3	0.00	52007170	13032	58.96	3995	4045	3950	5190	2800	3995	3990.73	0.66	0	-2840	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	725	9.84	0.80	12	0.07	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
84	20230717	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	0	3	0.00	51683635	12951	58.60	3995	4045	3950	5190	2800	3995	3990.71	0.66	0	-2840	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	725	9.84	0.80	12	0.07	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
85	20230717	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-10	5	-0.25	51020785	12785	57.85	3995	4045	3950	5190	2800	3995	3990.68	0.66	0	-2836	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	723	9.82	0.80	12	0.07	406.00	4976.00	7130	20220805	-44.11	3725	20230710	6.98	5970	-33.25	20230207	3725	6.98	20230710	7130	-44.11	20220805	3725	6.98	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
86	20230717	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	5	2	0.13	45439285	11378	51.48	3995	4045	3960	5190	2800	3995	3993.61	0.66	0	-2834	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	725	9.85	0.80	12	0.06	406.00	4976.00	7130	20220805	-43.90	3725	20230710	7.38	5970	-33.00	20230207	3725	7.38	20230710	7130	-43.90	20220805	3725	7.38	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
87	20230717	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	5	2	0.13	41475285	10387	47.00	3995	4045	3960	5190	2800	3995	3993.00	0.66	0	-2834	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	725	9.85	0.80	12	0.06	406.00	4976.00	7130	20220805	-43.90	3725	20230710	7.38	5970	-33.00	20230207	3725	7.38	20230710	7130	-43.90	20220805	3725	7.38	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
88	20230717	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	0	3	0.00	25242360	6304	28.52	3995	4045	3960	5190	2800	3995	4004.18	0.66	0	-2562	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	725	9.84	0.80	12	0.03	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
89	20230717	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-30	5	-0.75	4238640	1061	4.80	3995	4045	3965	5190	2800	3995	3994.95	0.66	0	-890	4138	4066	3988	3916	3838	4027	3877	91	1195	500	2790	5	1	18135830	719	9.77	0.80	12	0.01	406.00	4976.00	7130	20220805	-44.39	3725	20230710	6.44	5970	-33.58	20230207	3725	6.44	20230710	7130	-44.39	20220805	3725	6.44	20230710	1.31	N	330730	500	90 억	119215	N	N	0	N	N
90	20230714	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-25	5	-0.62	88138085	22102	261.75	4060	4060	3910	5220	2815	4020	3987.79	0.67	0	-1615	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	725	9.84	0.80	12	0.12	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
91	20230714	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-30	5	-0.75	86303045	21641	256.29	4060	4060	3910	5220	2815	4020	3987.94	0.67	0	-1615	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	724	9.83	0.80	12	0.12	406.00	4976.00	7130	20220805	-44.04	3725	20230710	7.11	5970	-33.17	20230207	3725	7.11	20230710	7130	-44.04	20220805	3725	7.11	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
92	20230714	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-30	5	-0.75	79457550	19917	235.87	4060	4060	3910	5220	2815	4020	3989.43	0.67	0	-1486	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	724	9.83	0.80	12	0.11	406.00	4976.00	7130	20220805	-44.04	3725	20230710	7.11	5970	-33.17	20230207	3725	7.11	20230710	7130	-44.04	20220805	3725	7.11	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
93	20230714	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-25	5	-0.62	53380765	13369	158.33	4060	4060	3910	5220	2815	4020	3992.88	0.67	0	-2099	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	725	9.84	0.80	12	0.07	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
94	20230714	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-20	5	-0.50	34773410	8694	102.96	4060	4060	3910	5220	2815	4020	3999.70	0.67	0	-2079	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	725	9.85	0.80	12	0.05	406.00	4976.00	7130	20220805	-43.90	3725	20230710	7.38	5970	-33.00	20230207	3725	7.38	20230710	7130	-43.90	20220805	3725	7.38	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
95	20230714	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-5	5	-0.12	33078910	8268	97.92	4060	4060	3910	5220	2815	4020	4000.84	0.67	0	-1935	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	728	9.89	0.81	12	0.05	406.00	4976.00	7130	20220805	-43.69	3725	20230710	7.79	5970	-32.75	20230207	3725	7.79	20230710	7130	-43.69	20220805	3725	7.79	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
96	20230714	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	5	2	0.12	26920380	6731	79.71	4060	4060	3910	5220	2815	4020	3999.46	0.67	0	-1812	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	730	9.91	0.81	12	0.04	406.00	4976.00	7130	20220805	-43.55	3725	20230710	8.05	5970	-32.58	20230207	3725	8.05	20230710	7130	-43.55	20220805	3725	8.05	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
97	20230714	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	25	2	0.62	4911690	1212	14.35	4060	4060	4035	5220	2815	4020	4052.55	0.67	0	-898	4076	4047	4016	3987	3956	4062	4002	91	1202	500	2810	5	1	18135830	734	9.96	0.81	12	0.01	406.00	4976.00	7130	20220805	-43.27	3725	20230710	8.59	5970	-32.24	20230207	3725	8.59	20230710	7130	-43.27	20220805	3725	8.59	20230710	1.31	N	330730	500	90 억	120830	N	N	0	N	N
98	20230713	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	80	2	2.03	33820295	8434	24.41	3990	4045	3985	5120	2760	3940	4009.99	0.67	0	-331	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	729	9.90	0.81	12	0.05	406.00	4976.00	7130	20220805	-43.62	3725	20230710	7.92	5970	-32.66	20230207	3725	7.92	20230710	7130	-43.62	20220805	3725	7.92	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
99	20230713	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	75	2	1.90	31830425	7939	22.97	3990	4045	3985	5120	2760	3940	4009.37	0.67	0	-331	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	728	9.89	0.81	12	0.04	406.00	4976.00	7130	20220805	-43.69	3725	20230710	7.79	5970	-32.75	20230207	3725	7.79	20230710	7130	-43.69	20220805	3725	7.79	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
100	20230713	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	80	2	2.03	30375355	7577	21.93	3990	4045	3985	5120	2760	3940	4008.89	0.67	0	-331	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	729	9.90	0.81	12	0.04	406.00	4976.00	7130	20220805	-43.62	3725	20230710	7.92	5970	-32.66	20230207	3725	7.92	20230710	7130	-43.62	20220805	3725	7.92	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
101	20230713	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	85	2	2.16	28515780	7113	20.58	3990	4045	3985	5120	2760	3940	4008.97	0.67	0	-331	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	730	9.91	0.81	12	0.04	406.00	4976.00	7130	20220805	-43.55	3725	20230710	8.05	5970	-32.58	20230207	3725	8.05	20230710	7130	-43.55	20220805	3725	8.05	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
102	20230713	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	60	2	1.52	26498290	6609	19.12	3990	4045	3985	5120	2760	3940	4009.43	0.67	0	-257	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	725	9.85	0.80	12	0.04	406.00	4976.00	7130	20220805	-43.90	3725	20230710	7.38	5970	-33.00	20230207	3725	7.38	20230710	7130	-43.90	20220805	3725	7.38	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
103	20230713	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	90	2	2.28	20235815	5045	14.60	3990	4045	3985	5120	2760	3940	4011.06	0.67	0	-257	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	731	9.93	0.81	12	0.03	406.00	4976.00	7130	20220805	-43.48	3725	20230710	8.19	5970	-32.50	20230207	3725	8.19	20230710	7130	-43.48	20220805	3725	8.19	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
104	20230713	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	75	2	1.90	11967075	2990	8.65	3990	4020	3985	5120	2760	3940	4002.37	0.67	0	-251	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	728	9.89	0.81	12	0.02	406.00	4976.00	7130	20220805	-43.69	3725	20230710	7.79	5970	-32.75	20230207	3725	7.79	20230710	7130	-43.69	20220805	3725	7.79	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
105	20230713	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	55	2	1.40	1229070	308	0.89	3990	3995	3990	5120	2760	3940	3990.49	0.67	0	-138	4046	3992	3946	3892	3846	3970	3870	91	1180	500	2750	5	1	18135830	725	9.84	0.80	12	0.00	406.00	4976.00	7130	20220805	-43.97	3725	20230710	7.25	5970	-33.08	20230207	3725	7.25	20230710	7130	-43.97	20220805	3725	7.25	20230710	1.32	N	330730	500	90 억	121163	N	N	0	N	N
106	20230712	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-25	5	-0.63	135714080	34549	385.63	3965	4000	3900	5150	2780	3965	3928.16	0.69	0	-4653	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	715	9.70	0.79	12	0.19	406.00	4976.00	7130	20220805	-44.74	3725	20230710	5.77	5970	-34.00	20230207	3725	5.77	20230710	7130	-44.74	20220805	3725	5.77	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
107	20230712	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	0	3	0.00	132841185	33820	377.50	3965	4000	3900	5150	2780	3965	3927.89	0.69	0	-4654	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	719	9.77	0.80	12	0.19	406.00	4976.00	7130	20220805	-44.39	3725	20230710	6.44	5970	-33.58	20230207	3725	6.44	20230710	7130	-44.39	20220805	3725	6.44	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
108	20230712	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-5	5	-0.13	120318320	30649	342.10	3965	4000	3900	5150	2780	3965	3925.69	0.69	0	-4522	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	718	9.75	0.80	12	0.17	406.00	4976.00	7130	20220805	-44.46	3725	20230710	6.31	5970	-33.67	20230207	3725	6.31	20230710	7130	-44.46	20220805	3725	6.31	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
109	20230712	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-10	5	-0.25	114418225	29153	325.40	3965	4000	3900	5150	2780	3965	3924.75	0.69	0	-4344	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	717	9.74	0.79	12	0.16	406.00	4976.00	7130	20220805	-44.53	3725	20230710	6.17	5970	-33.75	20230207	3725	6.17	20230710	7130	-44.53	20220805	3725	6.17	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
110	20230712	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-15	5	-0.38	108130525	27560	307.62	3965	4000	3900	5150	2780	3965	3923.46	0.69	0	-4309	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	716	9.73	0.79	12	0.15	406.00	4976.00	7130	20220805	-44.60	3725	20230710	6.04	5970	-33.84	20230207	3725	6.04	20230710	7130	-44.60	20220805	3725	6.04	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
111	20230712	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-25	5	-0.63	95216990	24285	271.07	3965	4000	3900	5150	2780	3965	3920.81	0.69	0	-2838	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	715	9.70	0.79	12	0.13	406.00	4976.00	7130	20220805	-44.74	3725	20230710	5.77	5970	-34.00	20230207	3725	5.77	20230710	7130	-44.74	20220805	3725	5.77	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
112	20230712	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	10	2	0.25	25899830	6549	73.10	3965	4000	3935	5150	2780	3965	3954.78	0.69	0	-3268	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	721	9.79	0.80	12	0.04	406.00	4976.00	7130	20220805	-44.25	3725	20230710	6.71	5970	-33.42	20230207	3725	6.71	20230710	7130	-44.25	20220805	3725	6.71	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
113	20230712	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	0	3	0.00	7040220	1775	19.81	3965	4000	3965	5150	2780	3965	3966.32	0.69	0	-856	4015	3990	3945	3920	3875	4002	3932	91	1185	500	2770	5	1	18135830	719	9.77	0.80	12	0.01	406.00	4976.00	7130	20220805	-44.39	3725	20230710	6.44	5970	-33.58	20230207	3725	6.44	20230710	7130	-44.39	20220805	3725	6.44	20230710	1.32	N	330730	500	90 억	125071	N	N	0	N	N
114	20230711	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	15	2	0.38	35311575	8949	27.72	3900	3970	3900	5130	2765	3950	3945.83	0.69	0	347	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	719	9.77	0.80	12	0.05	406.00	4976.00	7130	20220805	-44.39	3725	20230710	6.44	5970	-33.58	20230207	3725	6.44	20230710	7130	-44.39	20220805	3725	6.44	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
115	20230711	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	20	2	0.51	33773155	8561	26.52	3900	3970	3900	5130	2765	3950	3945.00	0.69	0	347	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	720	9.78	0.80	12	0.05	406.00	4976.00	7130	20220805	-44.32	3725	20230710	6.58	5970	-33.50	20230207	3725	6.58	20230710	7130	-44.32	20220805	3725	6.58	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
116	20230711	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-15	5	-0.38	31221190	7917	24.53	3900	3970	3900	5130	2765	3950	3943.56	0.69	0	376	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	714	9.69	0.79	12	0.04	406.00	4976.00	7130	20220805	-44.81	3725	20230710	5.64	5970	-34.09	20230207	3725	5.64	20230710	7130	-44.81	20220805	3725	5.64	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
117	20230711	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	15	2	0.38	26370555	6686	20.71	3900	3970	3900	5130	2765	3950	3944.15	0.69	0	-87	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	719	9.77	0.80	12	0.04	406.00	4976.00	7130	20220805	-44.39	3725	20230710	6.44	5970	-33.58	20230207	3725	6.44	20230710	7130	-44.39	20220805	3725	6.44	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
118	20230711	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	20	2	0.51	26112740	6621	20.51	3900	3970	3900	5130	2765	3950	3943.93	0.69	0	-84	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	720	9.78	0.80	12	0.04	406.00	4976.00	7130	20220805	-44.32	3725	20230710	6.58	5970	-33.50	20230207	3725	6.58	20230710	7130	-44.32	20220805	3725	6.58	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
119	20230711	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	10	2	0.25	19653700	4988	15.45	3900	3970	3900	5130	2765	3950	3940.20	0.69	0	-199	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	718	9.75	0.80	12	0.03	406.00	4976.00	7130	20220805	-44.46	3725	20230710	6.31	5970	-33.67	20230207	3725	6.31	20230710	7130	-44.46	20220805	3725	6.31	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
120	20230711	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-10	5	-0.25	6902485	1759	5.45	3900	3970	3900	5130	2765	3950	3924.10	0.69	0	-79	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	715	9.70	0.79	12	0.01	406.00	4976.00	7130	20220805	-44.74	3725	20230710	5.77	5970	-34.00	20230207	3725	5.77	20230710	7130	-44.74	20220805	3725	5.77	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
121	20230711	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	5	2	0.13	2602435	667	2.07	3900	3970	3900	5130	2765	3950	3901.70	0.69	0	-9	4106	4027	3876	3797	3646	4067	3837	91	1182	500	2760	5	1	18135830	717	9.74	0.79	12	0.00	406.00	4976.00	7130	20220805	-44.53	3725	20230710	6.17	5970	-33.75	20230207	3725	6.17	20230710	7130	-44.53	20220805	3725	6.17	20230710	1.34	N	330730	500	90 억	124882	N	N	0	N	N
122	20230710	161004	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3950	70	2	1.80	124219190	32228	153.86	3835	3955	3725	5040	2720	3880	3854.31	0.69	0	1032	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	716	9.73	0.79	12	0.18	406.00	4976.00	7130	20220805	-44.60	3725	20230710	6.04	5970	-33.84	20230207	3725	6.04	20230710	7130	-44.60	20220805	3725	6.04	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
123	20230710	151007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3950	70	2	1.80	119324620	30985	147.93	3835	3955	3725	5040	2720	3880	3850.95	0.69	0	182	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	716	9.73	0.79	12	0.17	406.00	4976.00	7130	20220805	-44.60	3725	20230710	6.04	5970	-33.84	20230207	3725	6.04	20230710	7130	-44.60	20220805	3725	6.04	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
124	20230710	140955	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3945	65	2	1.68	112377275	29215	139.48	3835	3950	3725	5040	2720	3880	3846.45	0.69	0	398	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	715	9.72	0.79	12	0.16	406.00	4976.00	7130	20220805	-44.67	3725	20230710	5.91	5970	-33.92	20230207	3725	5.91	20230710	7130	-44.67	20220805	3725	5.91	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
125	20230710	130945	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3900	20	2	0.52	93891745	24489	116.91	3835	3945	3725	5040	2720	3880	3833.85	0.69	0	349	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	707	9.61	0.78	12	0.14	406.00	4976.00	7130	20220805	-45.30	3725	20230710	4.70	5970	-34.67	20230207	3725	4.70	20230710	7130	-45.30	20220805	3725	4.70	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
126	20230710	121012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3900	20	2	0.52	92964125	24251	115.78	3835	3945	3725	5040	2720	3880	3833.22	0.69	0	384	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	707	9.61	0.78	12	0.13	406.00	4976.00	7130	20220805	-45.30	3725	20230710	4.70	5970	-34.67	20230207	3725	4.70	20230710	7130	-45.30	20220805	3725	4.70	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
127	20230710	111008	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3900	20	2	0.52	90449105	23606	112.70	3835	3945	3725	5040	2720	3880	3831.41	0.69	0	647	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	707	9.61	0.78	12	0.13	406.00	4976.00	7130	20220805	-45.30	3725	20230710	4.70	5970	-34.67	20230207	3725	4.70	20230710	7130	-45.30	20220805	3725	4.70	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
128	20230710	101009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3920	40	2	1.03	85194630	22264	106.29	3835	3920	3725	5040	2720	3880	3826.32	0.69	0	773	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	711	9.66	0.79	12	0.12	406.00	4976.00	7130	20220805	-45.02	3725	20230710	5.23	5970	-34.34	20230207	3725	5.23	20230710	7130	-45.02	20220805	3725	5.23	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
129	20230710	091000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3860	-20	5	-0.52	6185035	1611	7.69	3835	3880	3830	5040	2720	3880	3836.56	0.69	0	-218	4026	3952	3911	3837	3796	3932	3817	91	1160	500	2710	5	1	18135830	700	9.51	0.78	12	0.01	406.00	4976.00	7130	20220805	-45.86	3830	20230710	0.78	5970	-35.34	20230207	3830	0.78	20230710	7130	-45.86	20220805	3830	0.78	20230710	1.33	N	330730	500	90 억	124702	N	N	4	N	N
130	20230707	160957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3880	-65	5	-1.65	78746455	20173	41.32	3905	3985	3870	5120	2765	3945	3903.70	0.70	0	-2489	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	704	9.56	0.78	12	0.11	406.00	4976.00	7130	20220805	-45.58	3870	20230707	0.26	5970	-35.01	20230207	3870	0.26	20230707	7130	-45.58	20220805	3870	0.26	20230707	1.35	N	330730	500	90 억	127193	N	N	4	N	N
131	20230707	150957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3890	-55	5	-1.39	76011925	19469	39.88	3905	3985	3870	5120	2765	3945	3904.25	0.70	0	-2489	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	705	9.58	0.78	12	0.11	406.00	4976.00	7130	20220805	-45.44	3870	20230707	0.52	5970	-34.84	20230207	3870	0.52	20230707	7130	-45.44	20220805	3870	0.52	20230707	1.35	N	330730	500	90 억	127193	N	N	0	N	N
132	20230707	141014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3880	-65	5	-1.65	69408750	17767	36.39	3905	3985	3870	5120	2765	3945	3906.61	0.70	0	-2407	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	704	9.56	0.78	12	0.10	406.00	4976.00	7130	20220805	-45.58	3870	20230707	0.26	5970	-35.01	20230207	3870	0.26	20230707	7130	-45.58	20220805	3870	0.26	20230707	1.35	N	330730	500	90 억	127193	N	N	0	N	N
133	20230707	131002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3900	-45	5	-1.14	56654295	14483	29.66	3905	3985	3885	5120	2765	3945	3911.78	0.70	0	-2397	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	707	9.61	0.78	12	0.08	406.00	4976.00	7130	20220805	-45.30	3885	20230707	0.39	5970	-34.67	20230207	3885	0.39	20230707	7130	-45.30	20220805	3885	0.39	20230707	1.35	N	330730	500	90 억	127193	N	N	0	N	N
134	20230707	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-45	5	-1.14	49830060	12732	26.08	3905	3985	3895	5120	2765	3945	3913.77	0.70	0	-2072	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	707	9.61	0.78	12	0.07	406.00	4976.00	7130	20220805	-45.30	3890	20230706	0.26	5970	-34.67	20230207	3890	0.26	20230706	7130	-45.30	20220805	3890	0.26	20230706	1.35	N	330730	500	90 억	127193	N	N	0	N	N
135	20230707	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-5	5	-0.13	32282150	8235	16.87	3905	3985	3895	5120	2765	3945	3920.12	0.70	0	-2031	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	715	9.70	0.79	12	0.05	406.00	4976.00	7130	20220805	-44.74	3890	20230706	1.29	5970	-34.00	20230207	3890	1.29	20230706	7130	-44.74	20220805	3890	1.29	20230706	1.35	N	330730	500	90 억	127193	N	N	0	N	N
136	20230707	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	5	2	0.13	28232735	7208	14.76	3905	3985	3895	5120	2765	3945	3916.86	0.70	0	-1199	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	716	9.73	0.79	12	0.04	406.00	4976.00	7130	20220805	-44.60	3890	20230706	1.54	5970	-33.84	20230207	3890	1.54	20230706	7130	-44.60	20220805	3890	1.54	20230706	1.35	N	330730	500	90 억	127193	N	N	0	N	N
137	20230707	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-5	5	-0.13	1321355	338	0.69	3905	3945	3895	5120	2765	3945	3909.33	0.70	0	-2	4201	4072	3981	3852	3761	4027	3807	91	1177	500	2760	5	1	18135830	715	9.70	0.79	12	0.00	406.00	4976.00	7130	20220805	-44.74	3890	20230706	1.29	5970	-34.00	20230207	3890	1.29	20230706	7130	-44.74	20220805	3890	1.29	20230706	1.35	N	330730	500	90 억	127193	N	N	0	N	N
138	20230706	160958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3945	-55	5	-1.38	192540285	48620	143.11	4110	4110	3890	5200	2800	4000	3960.11	0.72	0	-3437	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	715	9.72	0.79	12	0.27	406.00	4976.00	7130	20220805	-44.67	3890	20230706	1.41	5970	-33.92	20230207	3890	1.41	20230706	7130	-44.67	20220805	3890	1.41	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
139	20230706	150958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3950	-50	5	-1.25	186390515	47055	138.50	4110	4110	3890	5200	2800	4000	3961.12	0.72	0	-2691	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	716	9.73	0.79	12	0.26	406.00	4976.00	7130	20220805	-44.60	3890	20230706	1.54	5970	-33.84	20230207	3890	1.54	20230706	7130	-44.60	20220805	3890	1.54	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
140	20230706	141000	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3905	-95	5	-2.38	173308095	43725	128.70	4110	4110	3890	5200	2800	4000	3963.59	0.72	0	-2071	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	708	9.62	0.78	12	0.24	406.00	4976.00	7130	20220805	-45.23	3890	20230706	0.39	5970	-34.59	20230207	3890	0.39	20230706	7130	-45.23	20220805	3890	0.39	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
141	20230706	130956	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3920	-80	5	-2.00	155467325	39155	115.25	4110	4110	3900	5200	2800	4000	3970.56	0.72	0	-1381	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	711	9.66	0.79	12	0.22	406.00	4976.00	7130	20220805	-45.02	3900	20230706	0.51	5970	-34.34	20230207	3900	0.51	20230706	7130	-45.02	20220805	3900	0.51	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
142	20230706	120929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3955	-45	5	-1.12	113409975	28440	83.71	4110	4110	3940	5200	2800	4000	3987.69	0.72	0	-1547	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	717	9.74	0.79	12	0.16	406.00	4976.00	7130	20220805	-44.53	3940	20230706	0.38	5970	-33.75	20230207	3940	0.38	20230706	7130	-44.53	20220805	3940	0.38	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
143	20230706	111003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3970	-30	5	-0.75	102605720	25716	75.69	4110	4110	3940	5200	2800	4000	3989.96	0.72	0	-597	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	720	9.78	0.80	12	0.14	406.00	4976.00	7130	20220805	-44.32	3940	20230706	0.76	5970	-33.50	20230207	3940	0.76	20230706	7130	-44.32	20220805	3940	0.76	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
144	20230706	100959	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3960	-40	5	-1.00	96374760	24145	71.07	4110	4110	3940	5200	2800	4000	3991.50	0.72	0	-377	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	718	9.75	0.80	12	0.13	406.00	4976.00	7130	20220805	-44.46	3940	20230706	0.51	5970	-33.67	20230207	3940	0.51	20230706	7130	-44.46	20220805	3940	0.51	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
145	20230706	090957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3965	-35	5	-0.88	27062250	6728	19.80	4110	4110	3965	5200	2800	4000	4022.33	0.72	0	-697	4233	4116	4058	3941	3883	4087	3912	91	1200	500	2800	5	1	18135830	719	9.77	0.80	12	0.04	406.00	4976.00	7130	20220805	-44.39	3965	20230706	0.00	5970	-33.58	20230207	3965	0.00	20230706	7130	-44.39	20220805	3965	0.00	20230706	1.36	N	330730	500	90 억	131078	N	N	0	N	N
146	20230705	160953	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4000	-140	5	-3.38	135906220	33373	89.22	4145	4175	4000	5380	2900	4140	4075.01	0.78	0	-10888	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	725	9.85	0.80	12	0.18	406.00	4976.00	7130	20220805	-43.90	4000	20230705	0.00	5970	-33.00	20230207	4000	0.00	20230705	7130	-43.90	20220805	4000	0.00	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
147	20230705	150949	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4070	-70	5	-1.69	97059660	23680	63.31	4145	4175	4055	5380	2900	4140	4098.80	0.78	0	-10396	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	738	10.02	0.82	12	0.13	406.00	4976.00	7130	20220805	-42.92	4055	20230705	0.37	5970	-31.83	20230207	4055	0.37	20230705	7130	-42.92	20220805	4055	0.37	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
148	20230705	140939	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4090	-50	5	-1.21	87007960	21207	56.70	4145	4175	4060	5380	2900	4140	4102.79	0.78	0	-9427	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	742	10.07	0.82	12	0.12	406.00	4976.00	7130	20220805	-42.64	4060	20230705	0.74	5970	-31.49	20230207	4060	0.74	20230705	7130	-42.64	20220805	4060	0.74	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
149	20230705	130942	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4095	-45	5	-1.09	79139760	19273	51.53	4145	4175	4060	5380	2900	4140	4106.25	0.78	0	-9154	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	743	10.09	0.82	12	0.11	406.00	4976.00	7130	20220805	-42.57	4060	20230705	0.86	5970	-31.41	20230207	4060	0.86	20230705	7130	-42.57	20220805	4060	0.86	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
150	20230705	120939	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4100	-40	5	-0.97	64000230	15570	41.63	4145	4175	4080	5380	2900	4140	4110.48	0.78	0	-8706	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	744	10.10	0.82	12	0.09	406.00	4976.00	7130	20220805	-42.50	4080	20230705	0.49	5970	-31.32	20230207	4080	0.49	20230705	7130	-42.50	20220805	4080	0.49	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
151	20230705	110950	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4115	-25	5	-0.60	42052425	10209	27.29	4145	4175	4100	5380	2900	4140	4119.15	0.78	0	-5563	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	746	10.14	0.83	12	0.06	406.00	4976.00	7130	20220805	-42.29	4100	20230705	0.37	5970	-31.07	20230207	4100	0.37	20230705	7130	-42.29	20220805	4100	0.37	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
152	20230705	100942	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4140	0	3	0.00	14353695	3464	9.26	4145	4175	4105	5380	2900	4140	4143.68	0.78	0	-1109	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	751	10.20	0.83	12	0.02	406.00	4976.00	7130	20220805	-41.94	4105	20230705	0.85	5970	-30.65	20230207	4105	0.85	20230705	7130	-41.94	20220805	4105	0.85	20230705	1.36	N	330730	500	90 억	141955	N	N	0	N	N
153	20230705	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	4175	35	2	0.85	6696270	1611	4.31	4145	4175	4145	5380	2900	4140	4156.59	0.78	0	-12	4263	4201	4168	4106	4073	4185	4090	91	1240	500	2890	5	1	18135830	757	10.28	0.84	12	0.01	406.00	4976.00	7130	20220805	-41.44	4135	20230704	0.97	5970	-30.07	20230207	4135	0.97	20230704	7130	-41.44	20220805	4135	0.97	20230704	1.36	N	330730	500	90 억	141955	N	N	0	N	N
154	20230704	160937	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4140	-90	5	-2.13	156460730	37403	222.15	4230	4230	4135	5490	2965	4230	4183.11	0.80	0	-2847	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	751	10.20	0.83	12	0.21	406.00	4976.00	7130	20220805	-41.94	4135	20230704	0.12	5970	-30.65	20230207	4135	0.12	20230704	7130	-41.94	20220805	4135	0.12	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
155	20230704	150926	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4175	-55	5	-1.30	141710295	33843	201.00	4230	4230	4135	5490	2965	4230	4187.29	0.80	0	-813	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	757	10.28	0.84	12	0.19	406.00	4976.00	7130	20220805	-41.44	4135	20230704	0.97	5970	-30.07	20230207	4135	0.97	20230704	7130	-41.44	20220805	4135	0.97	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
156	20230704	140931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4190	-40	5	-0.95	104614620	24895	147.86	4230	4230	4170	5490	2965	4230	4202.23	0.80	0	-2541	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	760	10.32	0.84	12	0.14	406.00	4976.00	7130	20220805	-41.23	4170	20230704	0.48	5970	-29.82	20230207	4170	0.48	20230704	7130	-41.23	20220805	4170	0.48	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
157	20230704	130919	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4190	-40	5	-0.95	103019010	24514	145.60	4230	4230	4170	5490	2965	4230	4202.46	0.80	0	-2433	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	760	10.32	0.84	12	0.14	406.00	4976.00	7130	20220805	-41.23	4170	20230704	0.48	5970	-29.82	20230207	4170	0.48	20230704	7130	-41.23	20220805	4170	0.48	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
158	20230704	120930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4185	-45	5	-1.06	76810960	18242	108.34	4230	4230	4185	5490	2965	4230	4210.67	0.80	0	-1261	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	759	10.31	0.84	12	0.10	406.00	4976.00	7130	20220805	-41.30	4185	20230704	0.00	5970	-29.90	20230207	4185	0.00	20230704	7130	-41.30	20220805	4185	0.00	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
159	20230704	110924	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4195	-35	5	-0.83	68098010	16162	95.99	4230	4230	4190	5490	2965	4230	4213.46	0.80	0	-1108	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	761	10.33	0.84	12	0.09	406.00	4976.00	7130	20220805	-41.16	4190	20230704	0.12	5970	-29.73	20230207	4190	0.12	20230704	7130	-41.16	20220805	4190	0.12	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
160	20230704	100918	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4210	-20	5	-0.47	41954965	9938	59.02	4230	4230	4205	5490	2965	4230	4221.67	0.80	0	-929	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	764	10.37	0.85	12	0.05	406.00	4976.00	7130	20220805	-40.95	4205	20230704	0.12	5970	-29.48	20230207	4205	0.12	20230704	7130	-40.95	20220805	4205	0.12	20230704	1.37	N	330730	500	90 억	145277	N	N	0	N	N
161	20230704	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-5	5	-0.12	12653220	2994	17.78	4230	4230	4220	5490	2965	4230	4226.19	0.80	0	139	4323	4276	4253	4206	4183	4265	4195	91	1262	500	2960	5	1	18135830	766	10.41	0.85	12	0.02	406.00	4976.00	7130	20220805	-40.74	4215	20230630	0.24	5970	-29.23	20230207	4215	0.24	20230630	7130	-40.74	20220805	4215	0.24	20230630	1.37	N	330730	500	90 억	145277	N	N	0	N	N
162	20230703	160909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4230	-30	5	-0.70	66428455	15631	49.39	4260	4300	4230	5530	2985	4260	4249.79	0.81	0	-2331	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	767	10.42	0.85	12	0.09	406.00	4976.00	7130	20220805	-40.67	4215	20230630	0.36	5970	-29.15	20230207	4215	0.36	20230630	7130	-40.67	20220805	4215	0.36	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
163	20230703	150919	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4240	-20	5	-0.47	59274010	13941	44.05	4260	4300	4235	5530	2985	4260	4251.78	0.81	0	-2331	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	769	10.44	0.85	12	0.08	406.00	4976.00	7130	20220805	-40.53	4215	20230630	0.59	5970	-28.98	20230207	4215	0.59	20230630	7130	-40.53	20220805	4215	0.59	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
164	20230703	140917	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4240	-20	5	-0.47	48003525	11283	35.65	4260	4300	4240	5530	2985	4260	4254.50	0.81	0	-1978	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	769	10.44	0.85	12	0.06	406.00	4976.00	7130	20220805	-40.53	4215	20230630	0.59	5970	-28.98	20230207	4215	0.59	20230630	7130	-40.53	20220805	4215	0.59	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
165	20230703	130912	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4260	0	3	0.00	43209185	10153	32.08	4260	4300	4240	5530	2985	4260	4255.80	0.81	0	-1027	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	773	10.49	0.86	12	0.06	406.00	4976.00	7130	20220805	-40.25	4215	20230630	1.07	5970	-28.64	20230207	4215	1.07	20230630	7130	-40.25	20220805	4215	1.07	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
166	20230703	120918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4265	5	2	0.12	39009095	9165	28.96	4260	4300	4240	5530	2985	4260	4256.31	0.81	0	-602	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	773	10.50	0.86	12	0.05	406.00	4976.00	7130	20220805	-40.18	4215	20230630	1.19	5970	-28.56	20230207	4215	1.19	20230630	7130	-40.18	20220805	4215	1.19	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
167	20230703	110912	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4270	10	2	0.23	31355695	7365	23.27	4260	4300	4240	5530	2985	4260	4257.39	0.81	0	-395	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	774	10.52	0.86	12	0.04	406.00	4976.00	7130	20220805	-40.11	4215	20230630	1.30	5970	-28.48	20230207	4215	1.30	20230630	7130	-40.11	20220805	4215	1.30	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
168	20230703	100900	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4270	10	2	0.23	10852580	2544	8.04	4260	4300	4255	5530	2985	4260	4265.95	0.81	0	-546	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	774	10.52	0.86	12	0.01	406.00	4976.00	7130	20220805	-40.11	4215	20230630	1.30	5970	-28.48	20230207	4215	1.30	20230630	7130	-40.11	20220805	4215	1.30	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N
169	20230703	090909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4265	5	2	0.12	2364460	555	1.75	4260	4270	4255	5530	2985	4260	4260.29	0.81	0	-11	4356	4307	4261	4212	4166	4285	4190	91	1272	500	2980	5	1	18135830	773	10.50	0.86	12	0.00	406.00	4976.00	7130	20220805	-40.18	4215	20230630	1.19	5970	-28.56	20230207	4215	1.19	20230630	7130	-40.18	20220805	4215	1.19	20230630	1.41	N	330730	500	90 억	147787	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History