KissMeData/425290/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

68 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	investmentCareful	shortOverheated
2	20230731	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	0	3	0.00	70558225	25793	50.37	2750	2800	2665	3495	1885	2690	2735.56	1.76	0	-1971	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	148	128.10	1.40	12	0.47	21.00	1925.00	7100	20220810	-62.11	2600	20230726	3.46	4740	-43.25	20230222	2600	3.46	20230726	7100	-62.11	20220810	2600	3.46	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
3	20230731	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	60	2	2.23	39200940	14291	27.91	2750	2800	2705	3495	1885	2690	2743.05	1.76	0	-2525	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	152	130.95	1.43	12	0.26	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
4	20230731	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	60	2	2.23	36162880	13188	25.76	2750	2800	2705	3495	1885	2690	2742.10	1.76	0	-2877	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	152	130.95	1.43	12	0.24	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
5	20230731	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	35	2	1.30	30206675	11022	21.53	2750	2800	2705	3495	1885	2690	2740.58	1.76	0	-2134	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	150	129.76	1.42	12	0.20	21.00	1925.00	7100	20220810	-61.62	2600	20230726	4.81	4740	-42.51	20230222	2600	4.81	20230726	7100	-61.62	20220810	2600	4.81	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
6	20230731	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	70	2	2.60	26699895	9731	19.00	2750	2800	2705	3495	1885	2690	2743.80	1.76	0	-2134	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	152	131.43	1.43	12	0.18	21.00	1925.00	7100	20220810	-61.13	2600	20230726	6.15	4740	-41.77	20230222	2600	6.15	20230726	7100	-61.13	20220810	2600	6.15	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
7	20230731	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	50	2	1.86	21440250	7816	15.26	2750	2800	2705	3495	1885	2690	2743.12	1.76	0	-2374	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	151	130.48	1.42	12	0.14	21.00	1925.00	7100	20220810	-61.41	2600	20230726	5.38	4740	-42.19	20230222	2600	5.38	20230726	7100	-61.41	20220810	2600	5.38	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
8	20230731	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	15	2	0.56	14438480	5256	10.26	2750	2800	2705	3495	1885	2690	2747.05	1.76	0	-760	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	149	128.81	1.41	12	0.10	21.00	1925.00	7100	20220810	-61.90	2600	20230726	4.04	4740	-42.93	20230222	2600	4.04	20230726	7100	-61.90	20220810	2600	4.04	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
9	20230731	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	110	2	4.09	7044255	2530	4.94	2750	2800	2740	3495	1885	2690	2784.29	1.76	0	0	2926	2807	2731	2612	2536	2867	2672	6	805	100	1610	5	1	5520000	155	133.33	1.45	12	0.05	21.00	1925.00	7100	20220810	-60.56	2600	20230726	7.69	4740	-40.93	20230222	2600	7.69	20230726	7100	-60.56	20220810	2600	7.69	20230726	0.29	N	425290	100	5 억	97267	N	N	N	N
10	20230728	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	10	2	0.37	137722155	50414	274.12	2685	2850	2655	3480	1880	2680	2731.82	1.70	0	3814	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	148	128.10	1.40	12	0.91	21.00	1925.00	7100	20220810	-62.11	2600	20230726	3.46	4740	-43.25	20230222	2600	3.46	20230726	7100	-62.11	20220810	2600	3.46	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
11	20230728	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	60	2	2.24	120176470	43921	238.82	2685	2850	2655	3480	1880	2680	2736.20	1.70	0	3452	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	151	130.48	1.42	12	0.80	21.00	1925.00	7100	20220810	-61.41	2600	20230726	5.38	4740	-42.19	20230222	2600	5.38	20230726	7100	-61.41	20220810	2600	5.38	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
12	20230728	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	60	2	2.24	99633375	36386	197.85	2685	2850	2655	3480	1880	2680	2738.23	1.70	0	1251	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	151	130.48	1.42	12	0.66	21.00	1925.00	7100	20220810	-61.41	2600	20230726	5.38	4740	-42.19	20230222	2600	5.38	20230726	7100	-61.41	20220810	2600	5.38	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
13	20230728	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	70	2	2.61	94457320	34495	187.56	2685	2850	2655	3480	1880	2680	2738.29	1.70	0	2547	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	152	130.95	1.43	12	0.62	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
14	20230728	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	70	2	2.61	91743910	33507	182.19	2685	2850	2655	3480	1880	2680	2738.05	1.70	0	2167	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	152	130.95	1.43	12	0.61	21.00	1925.00	7100	20220810	-61.27	2600	20230726	5.77	4740	-41.98	20230222	2600	5.77	20230726	7100	-61.27	20220810	2600	5.77	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
15	20230728	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	85	2	3.17	89791700	32798	178.34	2685	2850	2655	3480	1880	2680	2737.72	1.70	0	2564	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	153	131.67	1.44	12	0.59	21.00	1925.00	7100	20220810	-61.06	2600	20230726	6.35	4740	-41.67	20230222	2600	6.35	20230726	7100	-61.06	20220810	2600	6.35	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
16	20230728	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	55	2	2.05	75224560	27550	149.80	2685	2850	2655	3480	1880	2680	2730.47	1.70	0	2340	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	151	130.24	1.42	12	0.50	21.00	1925.00	7100	20220810	-61.48	2600	20230726	5.19	4740	-42.30	20230222	2600	5.19	20230726	7100	-61.48	20220810	2600	5.19	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
17	20230728	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	50	2	1.87	9815035	3656	19.88	2685	2735	2655	3480	1880	2680	2684.64	1.70	0	-868	2823	2751	2688	2616	2553	2720	2585	6	800	100	1600	5	1	5520000	151	130.00	1.42	12	0.07	21.00	1925.00	7100	20220810	-61.55	2600	20230726	5.00	4740	-42.41	20230222	2600	5.00	20230726	7100	-61.55	20220810	2600	5.00	20230726	0.31	N	425290	100	5 억	94050	N	N	N	N
18	20230727	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	65	2	2.49	49375075	18389	11.15	2725	2760	2625	3395	1835	2615	2685.03	1.79	10714	-4680	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	148	127.62	1.39	12	0.33	21.00	1925.00	7100	20220810	-62.25	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	7100	-62.25	20220810	2600	3.08	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
19	20230727	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	60	2	2.29	47670955	17753	10.77	2725	2760	2625	3395	1835	2615	2685.23	1.79	10714	-4680	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	148	127.38	1.39	12	0.32	21.00	1925.00	7100	20220810	-62.32	2600	20230726	2.88	4740	-43.57	20230222	2600	2.88	20230726	7100	-62.32	20220810	2600	2.88	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
20	20230727	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	50	2	1.91	36536270	13591	8.24	2725	2760	2625	3395	1835	2615	2688.27	1.79	10714	-2953	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	147	126.90	1.38	12	0.25	21.00	1925.00	7100	20220810	-62.46	2600	20230726	2.50	4740	-43.78	20230222	2600	2.50	20230726	7100	-62.46	20220810	2600	2.50	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
21	20230727	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	65	2	2.49	34174745	12707	7.71	2725	2760	2625	3395	1835	2615	2689.44	1.79	10714	-2608	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	148	127.62	1.39	12	0.23	21.00	1925.00	7100	20220810	-62.25	2600	20230726	3.08	4740	-43.46	20230222	2600	3.08	20230726	7100	-62.25	20220810	2600	3.08	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
22	20230727	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	80	2	3.06	28937505	10748	6.52	2725	2760	2625	3395	1835	2615	2692.36	1.79	10714	-1592	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	149	128.33	1.40	12	0.19	21.00	1925.00	7100	20220810	-62.04	2600	20230726	3.65	4740	-43.14	20230222	2600	3.65	20230726	7100	-62.04	20220810	2600	3.65	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
23	20230727	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	100	2	3.82	23721570	8810	5.34	2725	2760	2625	3395	1835	2615	2692.57	1.79	10714	-692	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	150	129.29	1.41	12	0.16	21.00	1925.00	7100	20220810	-61.76	2600	20230726	4.42	4740	-42.72	20230222	2600	4.42	20230726	7100	-61.76	20220810	2600	4.42	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
24	20230727	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	125	2	4.78	18776595	6992	4.24	2725	2760	2625	3395	1835	2615	2685.44	1.79	10714	45	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	151	130.48	1.42	12	0.13	21.00	1925.00	7100	20220810	-61.41	2600	20230726	5.38	4740	-42.19	20230222	2600	5.38	20230726	7100	-61.41	20220810	2600	5.38	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
25	20230727	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	60	2	2.29	3178205	1206	0.73	2725	2725	2625	3395	1835	2615	2635.33	1.79	10714	714	2838	2726	2663	2551	2488	2695	2520	6	780	100	1560	5	1	5520000	148	127.38	1.39	12	0.02	21.00	1925.00	7100	20220810	-62.32	2600	20230726	2.88	4740	-43.57	20230222	2600	2.88	20230726	7100	-62.32	20220810	2600	2.88	20230726	0.31	N	425290	100	5 억	98730	N	N	N	N
26	20230726	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2615	-185	5	-6.61	434726920	164351	238.53	2770	2775	2600	3640	1960	2800	2645.11	1.59	0	10166	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	144	124.52	1.36	12	2.98	21.00	1925.00	7100	20220725	-63.17	2600	20230726	0.58	4740	-44.83	20230222	2600	0.58	20230726	7100	-63.17	20220810	2600	0.58	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
27	20230726	151234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2615	-185	5	-6.61	432604480	163540	237.36	2770	2775	2600	3640	1960	2800	2645.25	1.59	0	9833	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	144	124.52	1.36	12	2.96	21.00	1925.00	7100	20220725	-63.17	2600	20230726	0.58	4740	-44.83	20230222	2600	0.58	20230726	7100	-63.17	20220810	2600	0.58	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
28	20230726	141224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2620	-180	5	-6.43	418204275	158053	229.39	2770	2775	2600	3640	1960	2800	2645.97	1.59	0	9579	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	145	124.76	1.36	12	2.86	21.00	1925.00	7100	20220725	-63.10	2600	20230726	0.77	4740	-44.73	20230222	2600	0.77	20230726	7100	-63.10	20220810	2600	0.77	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
29	20230726	131220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2610	-190	5	-6.79	346277555	130446	189.32	2770	2775	2605	3640	1960	2800	2654.57	1.59	0	8165	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	144	124.29	1.36	12	2.36	21.00	1925.00	7100	20220725	-63.24	2605	20230726	0.19	4740	-44.94	20230222	2605	0.19	20230726	7100	-63.24	20220810	2605	0.19	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
30	20230726	121226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2625	-175	5	-6.25	291774295	109605	159.08	2770	2775	2610	3640	1960	2800	2662.05	1.59	0	7754	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	145	125.00	1.36	12	1.99	21.00	1925.00	7100	20220725	-63.03	2610	20230726	0.57	4740	-44.62	20230222	2610	0.57	20230726	7100	-63.03	20220810	2610	0.57	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
31	20230726	111220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2620	-180	5	-6.43	254111300	95244	138.23	2770	2775	2610	3640	1960	2800	2668.00	1.59	0	2250	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	145	124.76	1.36	12	1.73	21.00	1925.00	7100	20220725	-63.10	2610	20230726	0.38	4740	-44.73	20230222	2610	0.38	20230726	7100	-63.10	20220810	2610	0.38	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
32	20230726	101228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2630	-170	5	-6.07	135504325	50108	72.72	2770	2775	2610	3640	1960	2800	2704.25	1.59	0	-5610	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	145	125.24	1.37	12	0.91	21.00	1925.00	7100	20220725	-62.96	2610	20230726	0.77	4740	-44.51	20230222	2610	0.77	20230726	7100	-62.96	20220810	2610	0.77	20230726	0.31	N	425290	100	5 억	88016	N	N	N	N
33	20230726	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-40	5	-1.43	23782445	8591	12.47	2770	2775	2755	3640	1960	2800	2768.30	1.59	0	-4928	2966	2882	2826	2742	2686	2855	2715	6	840	100	1680	5	1	5520000	152	131.43	1.43	12	0.16	21.00	1925.00	7100	20220725	-61.13	2660	20230103	3.76	4740	-41.77	20230222	2660	3.76	20230103	7100	-61.13	20220810	2660	3.76	20230103	0.31	N	425290	100	5 억	88016	N	N	N	N
34	20230725	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-60	5	-2.10	191411645	68725	90.26	2810	2910	2770	3715	2005	2860	2785.18	1.65	0	-2921	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	155	133.33	1.45	12	1.25	21.00	1925.00	7100	20220725	-60.56	2660	20230103	5.26	4740	-40.93	20230222	2660	5.26	20230103	7100	-60.56	20220725	2660	5.26	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
35	20230725	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-80	5	-2.80	170964195	61377	80.61	2810	2910	2770	3715	2005	2860	2785.48	1.65	0	383	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	153	132.38	1.44	12	1.11	21.00	1925.00	7100	20220725	-60.85	2660	20230103	4.51	4740	-41.35	20230222	2660	4.51	20230103	7100	-60.85	20220725	2660	4.51	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
36	20230725	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-80	5	-2.80	161635390	58022	76.20	2810	2910	2770	3715	2005	2860	2785.76	1.65	0	394	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	153	132.38	1.44	12	1.05	21.00	1925.00	7100	20220725	-60.85	2660	20230103	4.51	4740	-41.35	20230222	2660	4.51	20230103	7100	-60.85	20220725	2660	4.51	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
37	20230725	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-65	5	-2.27	144393640	51827	68.07	2810	2910	2770	3715	2005	2860	2786.07	1.65	0	1801	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	154	133.10	1.45	12	0.94	21.00	1925.00	7100	20220725	-60.63	2660	20230103	5.08	4740	-41.03	20230222	2660	5.08	20230103	7100	-60.63	20220725	2660	5.08	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
38	20230725	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-85	5	-2.97	132151200	47438	62.30	2810	2910	2770	3715	2005	2860	2785.77	1.65	0	1815	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	153	132.14	1.44	12	0.86	21.00	1925.00	7100	20220725	-60.92	2660	20230103	4.32	4740	-41.46	20230222	2660	4.32	20230103	7100	-60.92	20220725	2660	4.32	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
39	20230725	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-80	5	-2.80	100378150	35990	47.27	2810	2910	2770	3715	2005	2860	2789.06	1.65	0	1815	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	153	132.38	1.44	12	0.65	21.00	1925.00	7100	20220725	-60.85	2660	20230103	4.51	4740	-41.35	20230222	2660	4.51	20230103	7100	-60.85	20220725	2660	4.51	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
40	20230725	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-50	5	-1.75	60137145	21522	28.27	2810	2910	2770	3715	2005	2860	2794.22	1.65	0	2224	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	155	133.81	1.46	12	0.39	21.00	1925.00	7100	20220725	-60.42	2660	20230103	5.64	4740	-40.72	20230222	2660	5.64	20230103	7100	-60.42	20220725	2660	5.64	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
41	20230725	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-15	5	-0.52	1310195	464	0.61	2810	2910	2810	3715	2005	2860	2823.70	1.65	0	165	3000	2930	2890	2820	2780	2910	2800	6	855	100	1710	5	1	5520000	157	135.48	1.48	12	0.01	21.00	1925.00	7100	20220725	-59.93	2660	20230103	6.95	4740	-39.98	20230222	2660	6.95	20230103	7100	-59.93	20220725	2660	6.95	20230103	0.31	N	425290	100	5 억	90927	N	N	N	N
42	20230724	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-80	5	-2.72	219270700	76029	207.97	2945	2960	2850	3820	2060	2940	2884.04	1.95	0	-16468	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	158	136.19	1.49	12	1.38	21.00	1925.00	7100	20220725	-59.72	2660	20230103	7.52	4740	-39.66	20230222	2660	7.52	20230103	7100	-59.72	20220725	2660	7.52	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
43	20230724	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-70	5	-2.38	216548455	75078	205.37	2945	2960	2850	3820	2060	2940	2884.31	1.95	0	-16446	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	158	136.67	1.49	12	1.36	21.00	1925.00	7100	20220725	-59.58	2660	20230103	7.89	4740	-39.45	20230222	2660	7.89	20230103	7100	-59.58	20220725	2660	7.89	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
44	20230724	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-70	5	-2.38	197398580	68377	187.04	2945	2960	2860	3820	2060	2940	2886.91	1.95	0	-15588	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	158	136.67	1.49	12	1.24	21.00	1925.00	7100	20220725	-59.58	2660	20230103	7.89	4740	-39.45	20230222	2660	7.89	20230103	7100	-59.58	20220725	2660	7.89	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
45	20230724	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-70	5	-2.38	186447880	64556	176.59	2945	2960	2860	3820	2060	2940	2888.16	1.95	0	-15169	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	158	136.67	1.49	12	1.17	21.00	1925.00	7100	20220725	-59.58	2660	20230103	7.89	4740	-39.45	20230222	2660	7.89	20230103	7100	-59.58	20220725	2660	7.89	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
46	20230724	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-55	5	-1.87	157079190	54304	148.54	2945	2960	2860	3820	2060	2940	2892.59	1.95	0	-12861	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	159	137.38	1.50	12	0.98	21.00	1925.00	7100	20220725	-59.37	2660	20230103	8.46	4740	-39.14	20230222	2660	8.46	20230103	7100	-59.37	20220725	2660	8.46	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
47	20230724	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-55	5	-1.87	106091170	36563	100.01	2945	2960	2885	3820	2060	2940	2901.60	1.95	0	-7747	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	159	137.38	1.50	12	0.66	21.00	1925.00	7100	20220725	-59.37	2660	20230103	8.46	4740	-39.14	20230222	2660	8.46	20230103	7100	-59.37	20220725	2660	8.46	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
48	20230724	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-50	5	-1.70	74890985	25762	70.47	2945	2960	2890	3820	2060	2940	2907.03	1.95	0	-3744	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	160	137.62	1.50	12	0.47	21.00	1925.00	7100	20220725	-59.30	2660	20230103	8.65	4740	-39.03	20230222	2660	8.65	20230103	7100	-59.30	20220725	2660	8.65	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
49	20230724	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	10	2	0.34	25923985	8881	24.29	2945	2960	2910	3820	2060	2940	2919.04	1.95	0	-1181	2973	2956	2938	2921	2903	2947	2912	6	880	100	1760	5	1	5520000	163	140.48	1.53	12	0.16	21.00	1925.00	7100	20220725	-58.45	2660	20230103	10.90	4740	-37.76	20230222	2660	10.90	20230103	7100	-58.45	20220725	2660	10.90	20230103	0.31	N	425290	100	5 억	107395	N	N	N	N
50	20230721	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	10	2	0.34	105321750	35925	119.21	2955	2955	2920	3805	2055	2930	2931.71	1.93	0	1006	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	162	140.00	1.53	12	0.65	21.00	1925.00	7700	20220720	-61.82	2660	20230103	10.53	4740	-37.97	20230222	2660	10.53	20230103	7100	-58.59	20220725	2660	10.53	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
51	20230721	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-10	5	-0.34	104120310	35515	117.85	2955	2955	2920	3805	2055	2930	2931.73	1.93	0	1006	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	161	139.05	1.52	12	0.64	21.00	1925.00	7700	20220720	-62.08	2660	20230103	9.77	4740	-38.40	20230222	2660	9.77	20230103	7100	-58.87	20220725	2660	9.77	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
52	20230721	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	10	2	0.34	77133150	26283	87.21	2955	2955	2925	3805	2055	2930	2934.72	1.93	0	1006	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	162	140.00	1.53	12	0.48	21.00	1925.00	7700	20220720	-61.82	2660	20230103	10.53	4740	-37.97	20230222	2660	10.53	20230103	7100	-58.59	20220725	2660	10.53	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
53	20230721	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	0	3	0.00	72765830	24793	82.27	2955	2955	2925	3805	2055	2930	2934.93	1.93	0	1032	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	162	139.52	1.52	12	0.45	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7100	-58.73	20220725	2660	10.15	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
54	20230721	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	15	2	0.51	55108440	18760	62.25	2955	2955	2925	3805	2055	2930	2937.55	1.93	0	1032	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	163	140.24	1.53	12	0.34	21.00	1925.00	7700	20220720	-61.75	2660	20230103	10.71	4740	-37.87	20230222	2660	10.71	20230103	7100	-58.52	20220725	2660	10.71	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
55	20230721	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	20	2	0.68	47399255	16145	53.57	2955	2955	2925	3805	2055	2930	2935.85	1.93	0	1032	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	163	140.48	1.53	12	0.29	21.00	1925.00	7700	20220720	-61.69	2660	20230103	10.90	4740	-37.76	20230222	2660	10.90	20230103	7100	-58.45	20220725	2660	10.90	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
56	20230721	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	10	2	0.34	25442915	8665	28.75	2955	2955	2925	3805	2055	2930	2936.29	1.93	0	487	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	162	140.00	1.53	12	0.16	21.00	1925.00	7700	20220720	-61.82	2660	20230103	10.53	4740	-37.97	20230222	2660	10.53	20230103	7100	-58.59	20220725	2660	10.53	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
57	20230721	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	15	2	0.51	1405065	479	1.59	2955	2955	2925	3805	2055	2930	2933.33	1.93	0	-10	3010	2970	2945	2905	2880	2957	2892	6	875	100	1750	5	1	5520000	163	140.24	1.53	12	0.01	21.00	1925.00	7700	20220720	-61.75	2660	20230103	10.71	4740	-37.87	20230222	2660	10.71	20230103	7100	-58.52	20220725	2660	10.71	20230103	0.31	N	425290	100	5 억	106389	N	N	N	N
58	20230720	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-5	5	-0.17	88285880	30120	122.92	2985	2985	2920	3815	2055	2935	2931.14	1.82	0	6041	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	139.52	1.52	12	0.55	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7700	-61.95	20220720	2660	10.15	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
59	20230720	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-5	5	-0.17	85767385	29259	119.41	2985	2985	2925	3815	2055	2935	2931.32	1.82	0	6041	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	139.52	1.52	12	0.53	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7700	-61.95	20220720	2660	10.15	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
60	20230720	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-5	5	-0.17	64446850	21972	89.67	2985	2985	2925	3815	2055	2935	2933.14	1.82	0	6061	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	139.52	1.52	12	0.40	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7700	-61.95	20220720	2660	10.15	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
61	20230720	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-5	5	-0.17	55886135	19054	77.76	2985	2985	2925	3815	2055	2935	2933.04	1.82	0	6061	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	139.52	1.52	12	0.35	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7700	-61.95	20220720	2660	10.15	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
62	20230720	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	0	3	0.00	48777000	16629	67.87	2985	2985	2925	3815	2055	2935	2933.25	1.82	0	6061	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	139.76	1.52	12	0.30	21.00	1925.00	7700	20220720	-61.88	2660	20230103	10.34	4740	-38.08	20230222	2660	10.34	20230103	7700	-61.88	20220720	2660	10.34	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
63	20230720	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	5	2	0.17	44567050	15194	62.01	2985	2985	2925	3815	2055	2935	2933.20	1.82	0	6061	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	140.00	1.53	12	0.28	21.00	1925.00	7700	20220720	-61.82	2660	20230103	10.53	4740	-37.97	20230222	2660	10.53	20230103	7700	-61.82	20220720	2660	10.53	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
64	20230720	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	5	2	0.17	14395395	4896	19.98	2985	2985	2930	3815	2055	2935	2940.24	1.82	0	-382	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	162	140.00	1.53	12	0.09	21.00	1925.00	7700	20220720	-61.82	2660	20230103	10.53	4740	-37.97	20230222	2660	10.53	20230103	7700	-61.82	20220720	2660	10.53	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
65	20230720	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	30	2	1.02	2332045	792	3.23	2985	2985	2930	3815	2055	2935	2944.50	1.82	0	-40	2981	2957	2941	2917	2901	2970	2930	6	880	100	1760	5	1	5520000	164	141.19	1.54	12	0.01	21.00	1925.00	7700	20220720	-61.49	2660	20230103	11.47	4740	-37.45	20230222	2660	11.47	20230103	7700	-61.49	20220720	2660	11.47	20230103	0.31	N	425290	100	5 억	100348	N	N	N	N
66	20230719	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-5	5	-0.17	71819620	24502	69.98	2925	2965	2925	3820	2060	2940	2931.17	1.69	0	6801	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	162	139.76	1.52	12	0.44	21.00	1925.00	7700	20220720	-61.88	2660	20230103	10.34	4740	-38.08	20230222	2660	10.34	20230103	7700	-61.88	20220720	2660	10.34	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
67	20230719	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-5	5	-0.17	66786095	22787	65.08	2925	2965	2925	3820	2060	2940	2930.89	1.69	0	6801	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	162	139.76	1.52	12	0.41	21.00	1925.00	7700	20220720	-61.88	2660	20230103	10.34	4740	-38.08	20230222	2660	10.34	20230103	7700	-61.88	20220720	2660	10.34	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
68	20230719	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-5	5	-0.17	63475030	21659	61.86	2925	2965	2925	3820	2060	2940	2930.65	1.69	0	6801	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	162	139.76	1.52	12	0.39	21.00	1925.00	7700	20220720	-61.88	2660	20230103	10.34	4740	-38.08	20230222	2660	10.34	20230103	7700	-61.88	20220720	2660	10.34	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
69	20230719	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-5	5	-0.17	62530355	21337	60.94	2925	2965	2925	3820	2060	2940	2930.61	1.69	0	6801	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	162	139.76	1.52	12	0.39	21.00	1925.00	7700	20220720	-61.88	2660	20230103	10.34	4740	-38.08	20230222	2660	10.34	20230103	7700	-61.88	20220720	2660	10.34	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
70	20230719	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-10	5	-0.34	59159245	20187	57.66	2925	2965	2925	3820	2060	2940	2930.56	1.69	0	6801	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	162	139.52	1.52	12	0.37	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7700	-61.95	20220720	2660	10.15	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
71	20230719	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	-15	5	-0.51	55161725	18823	53.76	2925	2965	2925	3820	2060	2940	2930.55	1.69	0	6801	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	161	139.29	1.52	12	0.34	21.00	1925.00	7700	20220720	-62.01	2660	20230103	9.96	4740	-38.29	20230222	2660	9.96	20230103	7700	-62.01	20220720	2660	9.96	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
72	20230719	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-5	5	-0.17	21784715	7433	21.23	2925	2965	2925	3820	2060	2940	2930.81	1.69	0	1518	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	162	139.76	1.52	12	0.13	21.00	1925.00	7700	20220720	-61.88	2660	20230103	10.34	4740	-38.08	20230222	2660	10.34	20230103	7700	-61.88	20220720	2660	10.34	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
73	20230719	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	15	2	0.51	1555320	531	1.52	2925	2965	2925	3820	2060	2940	2929.04	1.69	0	-61	2996	2967	2951	2922	2906	2960	2915	6	880	100	1760	5	1	5520000	163	140.71	1.54	12	0.01	21.00	1925.00	7700	20220720	-61.62	2660	20230103	11.09	4740	-37.66	20230222	2660	11.09	20230103	7700	-61.62	20220720	2660	11.09	20230103	0.31	N	425290	100	5 억	93547	N	N	N	N
74	20230718	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-35	5	-1.18	102838770	34880	82.91	2945	2980	2935	3865	2085	2975	2948.36	1.65	0	2654	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	162	140.00	1.53	12	0.63	21.00	1925.00	7700	20220720	-61.82	2660	20230103	10.53	4740	-37.97	20230222	2660	10.53	20230103	7700	-61.82	20220720	2660	10.53	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
75	20230718	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	-30	5	-1.01	95785315	32483	77.22	2945	2980	2935	3865	2085	2975	2948.78	1.65	0	2476	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	163	140.24	1.53	12	0.59	21.00	1925.00	7700	20220720	-61.75	2660	20230103	10.71	4740	-37.87	20230222	2660	10.71	20230103	7700	-61.75	20220720	2660	10.71	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
76	20230718	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-10	5	-0.34	54633550	18500	43.98	2945	2980	2945	3865	2085	2975	2953.16	1.65	0	-291	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	164	141.19	1.54	12	0.34	21.00	1925.00	7700	20220720	-61.49	2660	20230103	11.47	4740	-37.45	20230222	2660	11.47	20230103	7700	-61.49	20220720	2660	11.47	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
77	20230718	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-15	5	-0.50	45630015	15452	36.73	2945	2980	2945	3865	2085	2975	2953.02	1.65	0	-251	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	163	140.95	1.54	12	0.28	21.00	1925.00	7700	20220720	-61.56	2660	20230103	11.28	4740	-37.55	20230222	2660	11.28	20230103	7700	-61.56	20220720	2660	11.28	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
78	20230718	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-15	5	-0.50	19859615	6720	15.97	2945	2980	2945	3865	2085	2975	2955.30	1.65	0	827	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	163	140.95	1.54	12	0.12	21.00	1925.00	7700	20220720	-61.56	2660	20230103	11.28	4740	-37.55	20230222	2660	11.28	20230103	7700	-61.56	20220720	2660	11.28	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
79	20230718	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-5	5	-0.17	14482930	4903	11.65	2945	2980	2945	3865	2085	2975	2953.89	1.65	0	1603	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	164	141.43	1.54	12	0.09	21.00	1925.00	7700	20220720	-61.43	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	7700	-61.43	20220720	2660	11.65	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
80	20230718	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-5	5	-0.17	11514385	3899	9.27	2945	2980	2945	3865	2085	2975	2953.16	1.65	0	1604	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	164	141.43	1.54	12	0.07	21.00	1925.00	7700	20220720	-61.43	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	7700	-61.43	20220720	2660	11.65	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
81	20230718	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	0	3	0.00	8458430	2868	6.82	2945	2980	2945	3865	2085	2975	2949.24	1.65	0	2124	3018	2996	2963	2941	2908	3007	2952	6	890	100	1780	5	1	5520000	164	141.67	1.55	12	0.05	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.31	N	425290	100	5 억	90893	N	N	N	N
82	20230717	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	10	2	0.34	124137545	42067	62.87	2965	2985	2930	3850	2080	2965	2950.95	1.54	0	5771	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	164	141.67	1.55	12	0.76	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
83	20230717	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	10	2	0.34	123872905	41978	62.74	2965	2985	2930	3850	2080	2965	2950.90	1.54	0	5771	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	164	141.67	1.55	12	0.76	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
84	20230717	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	10	2	0.34	117140875	39702	59.34	2965	2985	2930	3850	2080	2965	2950.50	1.54	0	5141	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	164	141.67	1.55	12	0.72	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
85	20230717	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	5	2	0.17	115631595	39193	58.58	2965	2985	2930	3850	2080	2965	2950.31	1.54	0	5141	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	164	141.43	1.54	12	0.71	21.00	1925.00	7700	20220720	-61.43	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	7700	-61.43	20220720	2660	11.65	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
86	20230717	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-10	5	-0.34	106717395	36193	54.09	2965	2980	2930	3850	2080	2965	2948.56	1.54	0	4946	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	163	140.71	1.54	12	0.66	21.00	1925.00	7700	20220720	-61.62	2660	20230103	11.09	4740	-37.66	20230222	2660	11.09	20230103	7700	-61.62	20220720	2660	11.09	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
87	20230717	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	0	3	0.00	100333845	34036	50.87	2965	2980	2930	3850	2080	2965	2947.87	1.54	0	4946	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	164	141.19	1.54	12	0.62	21.00	1925.00	7700	20220720	-61.49	2660	20230103	11.47	4740	-37.45	20230222	2660	11.47	20230103	7700	-61.49	20220720	2660	11.47	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
88	20230717	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-5	5	-0.17	69018315	23379	34.94	2965	2980	2930	3850	2080	2965	2952.15	1.54	0	3573	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	163	140.95	1.54	12	0.42	21.00	1925.00	7700	20220720	-61.56	2660	20230103	11.28	4740	-37.55	20230222	2660	11.28	20230103	7700	-61.56	20220720	2660	11.28	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
89	20230717	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	-35	5	-1.18	10697625	3638	5.44	2965	2965	2930	3850	2080	2965	2940.52	1.54	0	-462	3035	3000	2975	2940	2915	2987	2927	6	885	100	1770	5	1	5520000	162	139.52	1.52	12	0.07	21.00	1925.00	7700	20220720	-61.95	2660	20230103	10.15	4740	-38.19	20230222	2660	10.15	20230103	7700	-61.95	20220720	2660	10.15	20230103	0.31	N	425290	100	5 억	85122	N	N	N	N
90	20230714	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-35	5	-1.17	195333710	65928	220.07	2975	3010	2950	3900	2100	3000	2962.83	1.64	0	-5222	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	164	141.19	1.54	12	1.19	21.00	1925.00	7700	20220720	-61.49	2660	20230103	11.47	4740	-37.45	20230222	2660	11.47	20230103	7700	-61.49	20220720	2660	11.47	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
91	20230714	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-40	5	-1.33	193965540	65466	218.53	2975	3010	2950	3900	2100	3000	2962.84	1.64	0	-5206	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	163	140.95	1.54	12	1.19	21.00	1925.00	7700	20220720	-61.56	2660	20230103	11.28	4740	-37.55	20230222	2660	11.28	20230103	7700	-61.56	20220720	2660	11.28	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
92	20230714	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-35	5	-1.17	169021405	57044	190.41	2975	3010	2950	3900	2100	3000	2963.00	1.64	0	-3179	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	164	141.19	1.54	12	1.03	21.00	1925.00	7700	20220720	-61.49	2660	20230103	11.47	4740	-37.45	20230222	2660	11.47	20230103	7700	-61.49	20220720	2660	11.47	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
93	20230714	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-30	5	-1.00	135345475	45652	152.39	2975	3010	2955	3900	2100	3000	2964.72	1.64	0	-2570	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	164	141.43	1.54	12	0.83	21.00	1925.00	7700	20220720	-61.43	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	7700	-61.43	20220720	2660	11.65	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
94	20230714	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-30	5	-1.00	91330755	30780	102.74	2975	3010	2955	3900	2100	3000	2967.21	1.64	0	-3815	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	164	141.43	1.54	12	0.56	21.00	1925.00	7700	20220720	-61.43	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	7700	-61.43	20220720	2660	11.65	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
95	20230714	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-25	5	-0.83	86976990	29313	97.85	2975	3010	2955	3900	2100	3000	2967.18	1.64	0	-2882	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.53	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
96	20230714	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-25	5	-0.83	45422215	15284	51.02	2975	3010	2965	3900	2100	3000	2971.88	1.64	0	-3436	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.28	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
97	20230714	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	-5	5	-0.17	11764060	3960	13.22	2975	3010	2965	3900	2100	3000	2970.72	1.64	0	-52	3046	3022	2996	2972	2946	3035	2985	6	900	100	1800	5	1	5520000	165	142.62	1.56	12	0.07	21.00	1925.00	7700	20220720	-61.10	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7700	-61.10	20220720	2660	12.59	20230103	0.27	N	425290	100	5 억	90344	N	N	N	N
98	20230713	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	25	2	0.84	87976270	29454	71.20	2980	3020	2970	3865	2085	2975	2986.90	1.64	0	-167	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	166	142.86	1.56	12	0.53	21.00	1925.00	7700	20220720	-61.04	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7700	-61.04	20220720	2660	12.78	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
99	20230713	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	20	2	0.67	79709040	26698	64.53	2980	3020	2970	3865	2085	2975	2985.58	1.64	0	-8	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	165	142.62	1.56	12	0.48	21.00	1925.00	7700	20220720	-61.10	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7700	-61.10	20220720	2660	12.59	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
100	20230713	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	5	2	0.17	65313510	21880	52.89	2980	3020	2970	3865	2085	2975	2985.08	1.64	0	-383	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	164	141.90	1.55	12	0.40	21.00	1925.00	7700	20220720	-61.30	2660	20230103	12.03	4740	-37.13	20230222	2660	12.03	20230103	7700	-61.30	20220720	2660	12.03	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
101	20230713	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	0	3	0.00	55360360	18540	44.82	2980	3020	2970	3865	2085	2975	2986.00	1.64	0	-562	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	164	141.67	1.55	12	0.34	21.00	1925.00	7700	20220720	-61.36	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
102	20230713	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	20	2	0.67	49474635	16565	40.04	2980	3020	2970	3865	2085	2975	2986.70	1.64	0	238	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	165	142.62	1.56	12	0.30	21.00	1925.00	7700	20220720	-61.10	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7700	-61.10	20220720	2660	12.59	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
103	20230713	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	20	2	0.67	31792735	10653	25.75	2980	3020	2970	3865	2085	2975	2984.39	1.64	0	-97	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	165	142.62	1.56	12	0.19	21.00	1925.00	7700	20220720	-61.10	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7700	-61.10	20220720	2660	12.59	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
104	20230713	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	25	2	0.84	22805615	7639	18.47	2980	3020	2970	3865	2085	2975	2985.42	1.64	0	-97	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	166	142.86	1.56	12	0.14	21.00	1925.00	7700	20220720	-61.04	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7700	-61.04	20220720	2660	12.78	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
105	20230713	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	30	2	1.01	1154875	384	0.93	2980	3020	2980	3865	2085	2975	3007.49	1.64	0	-5	3065	3020	2995	2950	2925	3042	2972	6	890	100	1780	5	1	5520000	166	143.10	1.56	12	0.01	21.00	1925.00	7700	20220720	-60.97	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	7700	-60.97	20220720	2660	12.97	20230103	0.27	N	425290	100	5 억	90511	N	N	N	N
106	20230712	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-25	5	-0.83	117113765	39125	140.64	2970	3040	2970	3900	2100	3000	2993.32	1.60	0	2030	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.71	21.00	1925.00	7780	20220711	-61.76	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7700	-61.36	20220720	2660	11.84	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
107	20230712	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	5	2	0.17	107467435	35887	129.00	2970	3040	2970	3900	2100	3000	2994.61	1.60	0	2030	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	166	143.10	1.56	12	0.65	21.00	1925.00	7780	20220711	-61.38	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	7700	-60.97	20220720	2660	12.97	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
108	20230712	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	0	3	0.00	75487415	25176	90.50	2970	3040	2970	3900	2100	3000	2998.39	1.60	0	-127	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	166	142.86	1.56	12	0.46	21.00	1925.00	7780	20220711	-61.44	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7700	-61.04	20220720	2660	12.78	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
109	20230712	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	5	2	0.17	65163755	21731	78.11	2970	3040	2970	3900	2100	3000	2998.65	1.60	0	1097	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	166	143.10	1.56	12	0.39	21.00	1925.00	7780	20220711	-61.38	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	7700	-60.97	20220720	2660	12.97	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
110	20230712	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	10	2	0.33	59034285	19686	70.76	2970	3040	2970	3900	2100	3000	2998.80	1.60	0	340	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	166	143.33	1.56	12	0.36	21.00	1925.00	7780	20220711	-61.31	2660	20230103	13.16	4740	-36.50	20230222	2660	13.16	20230103	7700	-60.91	20220720	2660	13.16	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
111	20230712	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	10	2	0.33	38520175	12865	46.24	2970	3040	2970	3900	2100	3000	2994.18	1.60	0	-510	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	166	143.33	1.56	12	0.23	21.00	1925.00	7780	20220711	-61.31	2660	20230103	13.16	4740	-36.50	20230222	2660	13.16	20230103	7700	-60.91	20220720	2660	13.16	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
112	20230712	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	-20	5	-0.67	32127245	10729	38.57	2970	3040	2970	3900	2100	3000	2994.43	1.60	0	-620	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	164	141.90	1.55	12	0.19	21.00	1925.00	7780	20220711	-61.70	2660	20230103	12.03	4740	-37.13	20230222	2660	12.03	20230103	7700	-61.30	20220720	2660	12.03	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
113	20230712	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	10	2	0.33	16578365	5526	19.86	2970	3040	2970	3900	2100	3000	3000.07	1.60	0	-539	3053	3026	3003	2976	2953	3015	2965	6	900	100	1800	5	1	5520000	166	143.33	1.56	12	0.10	21.00	1925.00	7780	20220711	-61.31	2660	20230103	13.16	4740	-36.50	20230222	2660	13.16	20230103	7700	-60.91	20220720	2660	13.16	20230103	0.27	N	425290	100	5 억	88481	N	N	N	N
114	20230711	161107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3000	5	2	0.17	75974650	25396	61.63	3030	3030	2980	3890	2100	2995	2991.60	1.63	0	-1309	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.46	21.00	1925.00	7840	20220708	-61.73	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7780	-61.44	20220711	2660	12.78	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
115	20230711	151103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2995	0	3	0.00	75128730	25114	60.94	3030	3030	2980	3890	2100	2995	2991.51	1.63	0	-1309	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	165	142.62	1.56	12	0.45	21.00	1925.00	7840	20220708	-61.80	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7780	-61.50	20220711	2660	12.59	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
116	20230711	141055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2995	0	3	0.00	71133675	23779	57.70	3030	3030	2980	3890	2100	2995	2991.45	1.63	0	-1304	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	165	142.62	1.56	12	0.43	21.00	1925.00	7840	20220708	-61.80	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7780	-61.50	20220711	2660	12.59	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
117	20230711	131045	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2990	-5	5	-0.17	42053085	14052	34.10	3030	3030	2985	3890	2100	2995	2992.68	1.63	0	-1662	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	165	142.38	1.55	12	0.25	21.00	1925.00	7840	20220708	-61.86	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	7780	-61.57	20220711	2660	12.41	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
118	20230711	121108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3000	5	2	0.17	29518655	9855	23.91	3030	3030	2985	3890	2100	2995	2995.30	1.63	0	-1412	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.18	21.00	1925.00	7840	20220708	-61.73	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7780	-61.44	20220711	2660	12.78	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
119	20230711	111113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3005	10	2	0.33	22545175	7525	18.26	3030	3030	2990	3890	2100	2995	2996.04	1.63	0	-1082	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	166	143.10	1.56	12	0.14	21.00	1925.00	7840	20220708	-61.67	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	7780	-61.38	20220711	2660	12.97	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
120	20230711	101113	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3000	5	2	0.17	15883785	5301	12.86	3030	3030	2995	3890	2100	2995	2996.38	1.63	0	-402	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.10	21.00	1925.00	7840	20220708	-61.73	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7780	-61.44	20220711	2660	12.78	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
121	20230711	091106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3020	25	2	0.83	388300	129	0.31	3030	3030	2995	3890	2100	2995	3010.08	1.63	0	0	3091	3042	3006	2957	2921	3025	2940	6	895	100	1790	5	1	5520000	167	143.81	1.57	12	0.00	21.00	1925.00	7840	20220708	-61.48	2660	20230103	13.53	4740	-36.29	20230222	2660	13.53	20230103	7780	-61.18	20220711	2660	13.53	20230103	0.28	N	425290	100	5 억	89790	N	N	N	N
122	20230710	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	5	2	0.17	122925170	41026	6.32	3010	3055	2970	3885	2095	2990	2996.27	1.46	0	9172	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	165	142.62	1.56	12	0.74	21.00	1925.00	8620	20220707	-65.26	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	7780	-61.50	20220711	2660	12.59	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
123	20230710	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	10	2	0.33	119464615	39871	6.14	3010	3055	2970	3885	2095	2990	2996.28	1.46	0	9172	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.72	21.00	1925.00	8620	20220707	-65.20	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7780	-61.44	20220711	2660	12.78	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
124	20230710	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	-5	5	-0.17	110641225	36920	5.69	3010	3055	2970	3885	2095	2990	2996.78	1.46	0	10041	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	165	142.14	1.55	12	0.67	21.00	1925.00	8620	20220707	-65.37	2660	20230103	12.22	4740	-37.03	20230222	2660	12.22	20230103	7780	-61.63	20220711	2660	12.22	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
125	20230710	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	20	2	0.67	101948415	34011	5.24	3010	3055	2970	3885	2095	2990	2997.51	1.46	0	10041	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	166	143.33	1.56	12	0.62	21.00	1925.00	8620	20220707	-65.08	2660	20230103	13.16	4740	-36.50	20230222	2660	13.16	20230103	7780	-61.31	20220711	2660	13.16	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
126	20230710	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	0	3	0.00	95618070	31901	4.91	3010	3055	2970	3885	2095	2990	2997.34	1.46	0	10067	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	165	142.38	1.55	12	0.58	21.00	1925.00	8620	20220707	-65.31	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	7780	-61.57	20220711	2660	12.41	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
127	20230710	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	10	2	0.33	89301090	29789	4.59	3010	3055	2970	3885	2095	2990	2997.79	1.46	0	10067	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.54	21.00	1925.00	8620	20220707	-65.20	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7780	-61.44	20220711	2660	12.78	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
128	20230710	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	10	2	0.33	77764930	25945	4.00	3010	3055	2970	3885	2095	2990	2997.30	1.46	0	8080	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.47	21.00	1925.00	8620	20220707	-65.20	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	7780	-61.44	20220711	2660	12.78	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
129	20230710	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-15	5	-0.50	8915795	2996	0.46	3010	3010	2970	3885	2095	2990	2975.90	1.46	0	27	3366	3177	3061	2872	2756	3272	2967	6	895	100	1790	5	1	5520000	164	141.67	1.55	12	0.05	21.00	1925.00	8620	20220707	-65.49	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	7780	-61.76	20220711	2660	11.84	20230103	0.27	N	425290	100	5 억	80618	N	N	N	N
130	20230707	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	15	2	0.50	2013051905	648742	1324.61	2955	3250	2945	3865	2085	2975	3103.01	2.53	0	-58746	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	165	142.38	1.55	12	11.75	21.00	1925.00	12200	20220706	-75.49	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	8620	-65.31	20220707	2660	12.41	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
131	20230707	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-5	5	-0.17	2001344230	644821	1316.61	2955	3250	2945	3865	2085	2975	3103.72	2.53	0	-58430	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	164	141.43	1.54	12	11.68	21.00	1925.00	12200	20220706	-75.66	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	8620	-65.55	20220707	2660	11.65	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
132	20230707	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	20	2	0.67	1928028855	620200	1266.33	2955	3250	2945	3865	2085	2975	3108.72	2.53	0	-57249	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	165	142.62	1.56	12	11.24	21.00	1925.00	12200	20220706	-75.45	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	8620	-65.26	20220707	2660	12.59	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
133	20230707	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	25	2	0.84	1906141120	612887	1251.40	2955	3250	2945	3865	2085	2975	3110.10	2.53	0	-55932	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	166	142.86	1.56	12	11.10	21.00	1925.00	12200	20220706	-75.41	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	8620	-65.20	20220707	2660	12.78	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
134	20230707	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	30	2	1.01	1876103910	602844	1230.90	2955	3250	2945	3865	2085	2975	3112.09	2.53	0	-53472	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	166	143.10	1.56	12	10.92	21.00	1925.00	12200	20220706	-75.37	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	8620	-65.14	20220707	2660	12.97	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
135	20230707	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	40	2	1.34	1814692490	582432	1189.22	2955	3250	2945	3865	2085	2975	3115.72	2.53	0	-53356	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	166	143.57	1.57	12	10.55	21.00	1925.00	12200	20220706	-75.29	2660	20230103	13.35	4740	-36.39	20230222	2660	13.35	20230103	8620	-65.02	20220707	2660	13.35	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
136	20230707	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	65	2	2.18	1687396500	540101	1102.79	2955	3250	2945	3865	2085	2975	3124.22	2.53	0	-47244	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	168	144.76	1.58	12	9.78	21.00	1925.00	12200	20220706	-75.08	2660	20230103	14.29	4740	-35.86	20230222	2660	14.29	20230103	8620	-64.73	20220707	2660	14.29	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
137	20230707	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	15	2	0.50	1457865	492	1.00	2955	2990	2955	3865	2085	2975	2963.14	2.53	0	-338	3041	3007	2981	2947	2921	2995	2935	6	890	100	1780	5	1	5520000	165	142.38	1.55	12	0.01	21.00	1925.00	12200	20220706	-75.49	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	8620	-65.31	20220707	2660	12.41	20230103	0.27	N	425290	100	5 억	139686	N	N	N	N
138	20230706	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-40	5	-1.33	145518525	48976	179.67	3015	3015	2955	3915	2115	3015	2971.21	2.47	0	3367	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.89	21.00	1925.00	12200	20220706	-75.61	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	12200	-75.61	20220706	2660	11.84	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
139	20230706	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-40	5	-1.33	143733550	48375	177.46	3015	3015	2955	3915	2115	3015	2971.24	2.47	0	3367	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.88	21.00	1925.00	12200	20220706	-75.61	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	12200	-75.61	20220706	2660	11.84	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
140	20230706	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-40	5	-1.33	116331135	39137	143.57	3015	3015	2955	3915	2115	3015	2972.41	2.47	0	4359	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.71	21.00	1925.00	12200	20220706	-75.61	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	12200	-75.61	20220706	2660	11.84	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
141	20230706	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-40	5	-1.33	105025875	35327	129.60	3015	3015	2955	3915	2115	3015	2972.96	2.47	0	5557	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.64	21.00	1925.00	12200	20220706	-75.61	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	12200	-75.61	20220706	2660	11.84	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
142	20230706	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	-20	5	-0.66	81898500	27534	101.01	3015	3015	2955	3915	2115	3015	2974.45	2.47	0	6679	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	165	142.62	1.56	12	0.50	21.00	1925.00	12200	20220706	-75.45	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	12200	-75.45	20220706	2660	12.59	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
143	20230706	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-40	5	-1.33	74135990	24932	91.46	3015	3015	2955	3915	2115	3015	2973.53	2.47	0	7369	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	164	141.67	1.55	12	0.45	21.00	1925.00	12200	20220706	-75.61	2660	20230103	11.84	4740	-37.24	20230222	2660	11.84	20230103	12200	-75.61	20220706	2660	11.84	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
144	20230706	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-45	5	-1.49	47709105	16052	58.89	3015	3015	2955	3915	2115	3015	2972.16	2.47	0	1584	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	164	141.43	1.54	12	0.29	21.00	1925.00	12200	20220706	-75.66	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	12200	-75.66	20220706	2660	11.65	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
145	20230706	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	-25	5	-0.83	16394210	5520	20.25	3015	3015	2955	3915	2115	3015	2969.97	2.47	0	88	3051	3032	3006	2987	2961	3042	2997	6	900	100	1800	5	1	5520000	165	142.38	1.55	12	0.10	21.00	1925.00	12200	20220706	-75.49	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	12200	-75.49	20220706	2660	12.41	20230103	0.26	N	425290	100	5 억	136317	N	N	N	N
146	20230705	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	20	2	0.67	80528985	26923	89.67	3000	3025	2980	3890	2100	2995	2991.04	2.43	0	2062	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	166	143.57	1.57	12	0.49	21.00	1925.00	12200	20220706	-75.29	2660	20230103	13.35	4740	-36.39	20230222	2660	13.35	20230103	12200	-75.29	20220706	2660	13.35	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
147	20230705	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	30	2	1.00	79378290	26541	88.39	3000	3025	2980	3890	2100	2995	2990.78	2.43	0	2097	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	167	144.05	1.57	12	0.48	21.00	1925.00	12200	20220706	-75.20	2660	20230103	13.72	4740	-36.18	20230222	2660	13.72	20230103	12200	-75.20	20220706	2660	13.72	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
148	20230705	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	10	2	0.33	73480420	24577	81.85	3000	3015	2980	3890	2100	2995	2989.80	2.43	0	2097	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	166	143.10	1.56	12	0.45	21.00	1925.00	12200	20220706	-75.37	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	12200	-75.37	20220706	2660	12.97	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
149	20230705	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	5	2	0.17	28273345	9443	31.45	3000	3015	2980	3890	2100	2995	2994.11	2.43	0	-2928	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.17	21.00	1925.00	12200	20220706	-75.41	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	12200	-75.41	20220706	2660	12.78	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
150	20230705	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	-10	5	-0.33	27473335	9175	30.56	3000	3015	2980	3890	2100	2995	2994.37	2.43	0	-2928	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	165	142.14	1.55	12	0.17	21.00	1925.00	12200	20220706	-75.53	2660	20230103	12.22	4740	-37.03	20230222	2660	12.22	20230103	12200	-75.53	20220706	2660	12.22	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
151	20230705	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	5	2	0.17	16717965	5578	18.58	3000	3015	2980	3890	2100	2995	2997.13	2.43	0	-2081	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.10	21.00	1925.00	12200	20220706	-75.41	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	12200	-75.41	20220706	2660	12.78	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
152	20230705	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	0	3	0.00	13283045	4429	14.75	3000	3015	2985	3890	2100	2995	2999.11	2.43	0	-1472	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	165	142.62	1.56	12	0.08	21.00	1925.00	12200	20220706	-75.45	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	12200	-75.45	20220706	2660	12.59	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
153	20230705	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	20	2	0.67	2078930	693	2.31	3000	3015	2995	3890	2100	2995	2999.90	2.43	0	-77	3065	3030	2990	2955	2915	3047	2972	6	895	100	1790	5	1	5520000	166	143.57	1.57	12	0.01	21.00	1925.00	12200	20220706	-75.29	2660	20230103	13.35	4740	-36.39	20230222	2660	13.35	20230103	12200	-75.29	20220706	2660	13.35	20230103	0.28	N	425290	100	5 억	134255	N	N	N	N
154	20230704	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	5	2	0.17	89334170	30026	69.39	2960	3025	2950	3885	2095	2990	2975.23	2.47	0	-1923	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	165	142.62	1.56	12	0.54	21.00	1925.00	12200	20220706	-75.45	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	12200	-75.45	20220706	2660	12.59	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
155	20230704	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	10	2	0.33	87856670	29533	68.25	2960	3025	2950	3885	2095	2990	2974.86	2.47	0	-1857	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	166	142.86	1.56	12	0.54	21.00	1925.00	12200	20220706	-75.41	2660	20230103	12.78	4740	-36.71	20230222	2660	12.78	20230103	12200	-75.41	20220706	2660	12.78	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
156	20230704	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	0	3	0.00	84921085	28552	65.98	2960	3025	2950	3885	2095	2990	2974.26	2.47	0	-1750	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	165	142.38	1.55	12	0.52	21.00	1925.00	12200	20220706	-75.49	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	12200	-75.49	20220706	2660	12.41	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
157	20230704	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	-10	5	-0.33	77735955	26141	60.41	2960	3025	2950	3885	2095	2990	2973.72	2.47	0	-1297	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	164	141.90	1.55	12	0.47	21.00	1925.00	12200	20220706	-75.57	2660	20230103	12.03	4740	-37.13	20230222	2660	12.03	20230103	12200	-75.57	20220706	2660	12.03	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
158	20230704	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	0	3	0.00	72631720	24424	56.44	2960	3025	2950	3885	2095	2990	2973.78	2.47	0	-1614	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	165	142.38	1.55	12	0.44	21.00	1925.00	12200	20220706	-75.49	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	12200	-75.49	20220706	2660	12.41	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
159	20230704	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-25	5	-0.84	66949245	22509	52.02	2960	3025	2950	3885	2095	2990	2974.33	2.47	0	-1624	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	164	141.19	1.54	12	0.41	21.00	1925.00	12200	20220706	-75.70	2660	20230103	11.47	4740	-37.45	20230222	2660	11.47	20230103	12200	-75.70	20220706	2660	11.47	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
160	20230704	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	25	2	0.84	43716985	14728	34.04	2960	3025	2950	3885	2095	2990	2968.29	2.47	0	-1226	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	166	143.57	1.57	12	0.27	21.00	1925.00	12200	20220706	-75.29	2660	20230103	13.35	4740	-36.39	20230222	2660	13.35	20230103	12200	-75.29	20220706	2660	13.35	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
161	20230704	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-20	5	-0.67	29303440	9911	22.90	2960	2990	2950	3885	2095	2990	2956.66	2.47	0	-326	3063	3026	3003	2966	2943	3045	2985	6	895	100	1790	5	1	5520000	164	141.43	1.54	12	0.18	21.00	1925.00	12200	20220706	-75.66	2660	20230103	11.65	4740	-37.34	20230222	2660	11.65	20230103	12200	-75.66	20220706	2660	11.65	20230103	0.28	N	425290	100	5 억	136179	N	N	N	N
162	20230703	160958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2990	-25	5	-0.83	125681665	41938	106.41	2980	3040	2980	3915	2115	3015	2996.85	2.43	0	2217	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	165	142.38	1.55	12	0.76	21.00	1925.00	12200	20220706	-75.49	2660	20230103	12.41	4740	-36.92	20230222	2660	12.41	20230103	12200	-75.49	20220706	2660	12.41	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
163	20230703	151008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2985	-30	5	-1.00	117616925	39240	99.56	2980	3040	2980	3915	2115	3015	2997.37	2.43	0	2226	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	165	142.14	1.55	12	0.71	21.00	1925.00	12200	20220706	-75.53	2660	20230103	12.22	4740	-37.03	20230222	2660	12.22	20230103	12200	-75.53	20220706	2660	12.22	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
164	20230703	141009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2995	-20	5	-0.66	101281770	33776	85.70	2980	3040	2980	3915	2115	3015	2998.63	2.43	0	1900	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	165	142.62	1.56	12	0.61	21.00	1925.00	12200	20220706	-75.45	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	12200	-75.45	20220706	2660	12.59	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
165	20230703	131001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3005	-10	5	-0.33	93073570	31032	78.74	2980	3040	2980	3915	2115	3015	2999.28	2.43	0	1907	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	166	143.10	1.56	12	0.56	21.00	1925.00	12200	20220706	-75.37	2660	20230103	12.97	4740	-36.60	20230222	2660	12.97	20230103	12200	-75.37	20220706	2660	12.97	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
166	20230703	121008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-5	5	-0.17	65771210	21906	55.58	2980	3040	2980	3915	2115	3015	3002.43	2.43	0	1407	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	166	143.33	1.56	12	0.40	21.00	1925.00	12200	20220706	-75.33	2660	20230103	13.16	4740	-36.50	20230222	2660	13.16	20230103	12200	-75.33	20220706	2660	13.16	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
167	20230703	111002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2995	-20	5	-0.66	57535180	19163	48.62	2980	3040	2980	3915	2115	3015	3002.41	2.43	0	1411	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	165	142.62	1.56	12	0.35	21.00	1925.00	12200	20220706	-75.45	2660	20230103	12.59	4740	-36.81	20230222	2660	12.59	20230103	12200	-75.45	20220706	2660	12.59	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
168	20230703	100947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3010	-5	5	-0.17	37343775	12436	31.55	2980	3040	2980	3915	2115	3015	3002.88	2.43	0	3156	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	166	143.33	1.56	12	0.23	21.00	1925.00	12200	20220706	-75.33	2660	20230103	13.16	4740	-36.50	20230222	2660	13.16	20230103	12200	-75.33	20220706	2660	13.16	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N
169	20230703	090958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3015	0	3	0.00	19162315	6406	16.25	2980	3015	2980	3915	2115	3015	2991.31	2.43	0	1934	3105	3060	3030	2985	2955	3045	2970	6	900	100	1800	5	1	5520000	166	143.57	1.57	12	0.12	21.00	1925.00	12200	20220706	-75.29	2660	20230103	13.35	4740	-36.39	20230222	2660	13.35	20230103	12200	-75.29	20220706	2660	13.35	20230103	0.27	N	425290	100	5 억	133962	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History