KissMeData/435380/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 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	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6642695	3159	6.78	2085	2115	2080	2740	1480	2110	2101.85	0.00	0	-742	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.06	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
3	20230731	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	5683710	2704	5.81	2085	2115	2080	2740	1480	2110	2101.96	0.00	0	-674	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	120	139.67	1.06	12	0.05	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
4	20230731	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4275065	2030	4.36	2085	2115	2080	2740	1480	2110	2105.94	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	121	141.00	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.94	1955	20221107	8.18	2225	-4.94	20230703	1990	6.28	20230106	2225	-4.94	20230703	1955	8.18	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
5	20230731	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4275065	2030	4.36	2085	2115	2080	2740	1480	2110	2105.94	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	121	141.00	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.94	1955	20221107	8.18	2225	-4.94	20230703	1990	6.28	20230106	2225	-4.94	20230703	1955	8.18	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
6	20230731	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4275065	2030	4.36	2085	2115	2080	2740	1480	2110	2105.94	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	121	141.00	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.94	1955	20221107	8.18	2225	-4.94	20230703	1990	6.28	20230106	2225	-4.94	20230703	1955	8.18	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
7	20230731	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3994430	1897	4.07	2085	2115	2080	2740	1480	2110	2105.66	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.03	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
8	20230731	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1989930	947	2.03	2085	2115	2080	2740	1480	2110	2101.30	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
9	20230731	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	4170	2	0.00	2085	2085	2085	2740	1480	2110	2085.00	0.00	0	0	2130	2120	2100	2090	2070	2125	2095	6	630	100	1510	5	1	5730000	119	139.00	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억	229	N	N	N	N
10	20230728	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	97883780	46562	139.56	2100	2110	2080	2720	1470	2095	2102.22	0.00	0	-9109	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	121	140.67	1.06	12	0.81	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
11	20230728	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	96408885	45858	137.45	2100	2110	2080	2720	1470	2095	2102.34	0.00	0	-9006	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.80	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
12	20230728	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	79268380	37679	112.94	2100	2110	2080	2720	1470	2095	2103.78	0.00	0	-7463	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.66	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
13	20230728	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	63917320	30360	91.00	2100	2110	2080	2720	1470	2095	2105.31	0.00	0	-5480	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.53	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
14	20230728	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	61617010	29262	87.71	2100	2110	2080	2720	1470	2095	2105.70	0.00	0	-4382	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.51	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
15	20230728	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17194495	8198	24.57	2100	2110	2080	2720	1470	2095	2097.40	0.00	0	-2864	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.14	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
16	20230728	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14060970	6703	20.09	2100	2110	2080	2720	1470	2095	2097.71	0.00	0	-1638	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	120	139.67	1.06	12	0.12	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
17	20230728	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	7616125	3630	10.88	2100	2110	2080	2720	1470	2095	2098.11	0.00	0	-262	2158	2126	2098	2066	2038	2112	2052	6	625	100	1500	5	1	5730000	121	140.67	1.06	12	0.06	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	250	N	N	N	N
18	20230727	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-50	5	-2.33	69726645	33363	134.88	2120	2130	2070	2785	1505	2145	2089.94	0.01	-11	-9830	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	120	139.67	1.06	12	0.58	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
19	20230727	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-70	5	-3.26	64387605	30800	124.51	2120	2130	2070	2785	1505	2145	2090.51	0.01	-11	-9401	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	119	138.33	1.05	12	0.54	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
20	20230727	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-65	5	-3.03	50565480	24136	97.57	2120	2130	2080	2785	1505	2145	2095.02	0.01	-11	-5610	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	119	138.67	1.05	12	0.42	15.00	1985.00	2225	20230703	-6.52	1955	20221107	6.39	2225	-6.52	20230703	1990	4.52	20230106	2225	-6.52	20230703	1955	6.39	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
21	20230727	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-60	5	-2.80	32076575	15263	61.70	2120	2130	2085	2785	1505	2145	2101.59	0.01	-11	-4099	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	119	139.00	1.05	12	0.27	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
22	20230727	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-45	5	-2.10	21903150	10390	42.00	2120	2130	2100	2785	1505	2145	2108.10	0.01	-11	-2251	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	120	140.00	1.06	12	0.18	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
23	20230727	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	11490195	5441	22.00	2120	2130	2110	2785	1505	2145	2111.78	0.01	-11	-687	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	121	140.67	1.06	12	0.09	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
24	20230727	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	5922070	2803	11.33	2120	2130	2110	2785	1505	2145	2112.76	0.01	-11	0	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	121	140.67	1.06	12	0.05	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
25	20230727	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	5489520	2598	10.50	2120	2130	2110	2785	1505	2145	2112.98	0.01	-11	0	2165	2155	2135	2125	2105	2160	2130	6	640	100	1540	5	1	5730000	121	140.67	1.06	12	0.05	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억	416	N	N	N	N
26	20230726	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	52516295	24736	117.68	2125	2145	2115	2785	1505	2145	2123.07	0.01	0	-2642	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	123	143.00	1.08	12	0.43	15.00	1985.00	2225	20230703	-3.60	1955	20221107	9.72	2225	-3.60	20230703	1990	7.79	20230106	2225	-3.60	20230703	1955	9.72	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
27	20230726	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	49716900	23417	111.40	2125	2140	2115	2785	1505	2145	2123.11	0.01	0	-2642	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	121	141.00	1.07	12	0.41	15.00	1985.00	2225	20230703	-4.94	1955	20221107	8.18	2225	-4.94	20230703	1990	6.28	20230106	2225	-4.94	20230703	1955	8.18	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
28	20230726	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	44773450	21084	100.30	2125	2140	2115	2785	1505	2145	2123.57	0.01	0	-1743	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	121	141.33	1.07	12	0.37	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
29	20230726	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	29236645	13764	65.48	2125	2140	2120	2785	1505	2145	2124.14	0.01	0	-1436	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	122	142.33	1.08	12	0.24	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
30	20230726	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	22389340	10547	50.18	2125	2140	2120	2785	1505	2145	2122.82	0.01	0	-782	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	122	142.00	1.07	12	0.18	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
31	20230726	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	17380345	8192	38.97	2125	2140	2120	2785	1505	2145	2121.62	0.01	0	-727	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	122	142.00	1.07	12	0.14	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
32	20230726	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	4220370	1990	9.47	2125	2125	2120	2785	1505	2145	2120.79	0.01	0	0	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	121	141.33	1.07	12	0.03	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
33	20230726	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	4250	2	0.01	2125	2125	2125	2785	1505	2145	2125.00	0.01	0	0	2228	2186	2153	2111	2078	2170	2095	6	640	100	1540	5	1	5730000	122	141.67	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억	427	N	N	N	N
34	20230725	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-45	5	-2.05	45111645	21020	106.84	2155	2195	2120	2845	1535	2190	2146.13	0.01	0	-1338	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	123	143.00	1.08	12	0.37	15.00	1985.00	2225	20230703	-3.60	1955	20221107	9.72	2225	-3.60	20230703	1990	7.79	20230106	2225	-3.60	20230703	1955	9.72	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
35	20230725	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-70	5	-3.20	45088250	21009	106.79	2155	2195	2120	2845	1535	2190	2146.14	0.01	0	-1338	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	121	141.33	1.07	12	0.37	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
36	20230725	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-70	5	-3.20	43279890	20156	102.45	2155	2195	2120	2845	1535	2190	2147.25	0.01	0	-1214	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	121	141.33	1.07	12	0.35	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
37	20230725	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-65	5	-2.97	36075750	16759	85.18	2155	2195	2125	2845	1535	2190	2152.62	0.01	0	-1120	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	122	141.67	1.07	12	0.29	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
38	20230725	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-40	5	-1.83	29934795	13891	70.61	2155	2195	2130	2845	1535	2190	2154.98	0.01	0	-1086	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	123	143.33	1.08	12	0.24	15.00	1985.00	2225	20230703	-3.37	1955	20221107	9.97	2225	-3.37	20230703	1990	8.04	20230106	2225	-3.37	20230703	1955	9.97	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
39	20230725	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-40	5	-1.83	23949615	11089	56.36	2155	2195	2135	2845	1535	2190	2159.76	0.01	0	-953	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	123	143.33	1.08	12	0.19	15.00	1985.00	2225	20230703	-3.37	1955	20221107	9.97	2225	-3.37	20230703	1990	8.04	20230106	2225	-3.37	20230703	1955	9.97	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
40	20230725	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	14578680	6740	34.26	2155	2195	2135	2845	1535	2190	2163.01	0.01	0	-122	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	124	144.00	1.09	12	0.12	15.00	1985.00	2225	20230703	-2.92	1955	20221107	10.49	2225	-2.92	20230703	1990	8.54	20230106	2225	-2.92	20230703	1955	10.49	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
41	20230725	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	4310	2	0.01	2155	2155	2155	2845	1535	2190	2155.00	0.01	0	0	2223	2206	2178	2161	2133	2215	2170	6	655	100	1570	5	1	5730000	123	143.67	1.09	12	0.00	15.00	1985.00	2225	20230703	-3.15	1955	20221107	10.23	2225	-3.15	20230703	1990	8.29	20230106	2225	-3.15	20230703	1955	10.23	20221107	0.10	N	435380	100	5 억	563	N	N	N	N
42	20230724	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	42613915	19674	114.62	2170	2195	2150	2850	1540	2195	2166.00	0.01	0	883	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	125	146.00	1.10	12	0.34	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
43	20230724	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	32327665	14929	86.97	2170	2190	2150	2850	1540	2195	2165.43	0.01	0	1129	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	123	143.67	1.09	12	0.26	15.00	1985.00	2225	20230703	-3.15	1955	20221107	10.23	2225	-3.15	20230703	1990	8.29	20230106	2225	-3.15	20230703	1955	10.23	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
44	20230724	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	9320600	4284	24.96	2170	2190	2165	2850	1540	2195	2175.68	0.01	0	-2352	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	124	144.33	1.09	12	0.07	15.00	1985.00	2225	20230703	-2.70	1955	20221107	10.74	2225	-2.70	20230703	1990	8.79	20230106	2225	-2.70	20230703	1955	10.74	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
45	20230724	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	8270740	3800	22.14	2170	2190	2170	2850	1540	2195	2176.51	0.01	0	-1936	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	124	144.67	1.09	12	0.07	15.00	1985.00	2225	20230703	-2.47	1955	20221107	11.00	2225	-2.47	20230703	1990	9.05	20230106	2225	-2.47	20230703	1955	11.00	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
46	20230724	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	3820010	1757	10.24	2170	2190	2170	2850	1540	2195	2174.17	0.01	0	-1289	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	124	144.67	1.09	12	0.03	15.00	1985.00	2225	20230703	-2.47	1955	20221107	11.00	2225	-2.47	20230703	1990	9.05	20230106	2225	-2.47	20230703	1955	11.00	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
47	20230724	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	2422940	1114	6.49	2170	2190	2170	2850	1540	2195	2174.99	0.01	0	-715	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	124	144.67	1.09	12	0.02	15.00	1985.00	2225	20230703	-2.47	1955	20221107	11.00	2225	-2.47	20230703	1990	9.05	20230106	2225	-2.47	20230703	1955	11.00	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
48	20230724	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	1355050	622	3.62	2170	2190	2170	2850	1540	2195	2178.54	0.01	0	-223	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	124	144.67	1.09	12	0.01	15.00	1985.00	2225	20230703	-2.47	1955	20221107	11.00	2225	-2.47	20230703	1990	9.05	20230106	2225	-2.47	20230703	1955	11.00	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
49	20230724	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	69440	32	0.19	2170	2170	2170	2850	1540	2195	2170.00	0.01	0	0	2215	2205	2185	2175	2155	2210	2180	6	655	100	1580	5	1	5730000	124	144.67	1.09	12	0.00	15.00	1985.00	2225	20230703	-2.47	1955	20221107	11.00	2225	-2.47	20230703	1990	9.05	20230106	2225	-2.47	20230703	1955	11.00	20221107	0.10	N	435380	100	5 억	551	N	N	N	N
50	20230721	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	37430185	17165	114.49	2180	2195	2165	2830	1530	2180	2180.61	0.01	0	-4703	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	126	146.33	1.11	12	0.30	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
51	20230721	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	36668495	16815	112.15	2180	2190	2165	2830	1530	2180	2180.70	0.01	0	-4554	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	124	144.33	1.09	12	0.29	15.00	1985.00	2225	20230703	-2.70	1955	20221107	10.74	2225	-2.70	20230703	1990	8.79	20230106	2225	-2.70	20230703	1955	10.74	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
52	20230721	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	31303595	14340	95.64	2180	2190	2170	2830	1530	2180	2182.96	0.01	0	-3399	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.25	15.00	1985.00	2225	20230703	-2.47	1955	20221107	11.00	2225	-2.47	20230703	1990	9.05	20230106	2225	-2.47	20230703	1955	11.00	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
53	20230721	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	20387670	9334	62.26	2180	2190	2180	2830	1530	2180	2184.24	0.01	0	-1943	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.16	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
54	20230721	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	16579185	7587	50.60	2180	2190	2180	2830	1530	2180	2185.21	0.01	0	-1546	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.13	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
55	20230721	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11820105	5406	36.06	2180	2190	2180	2830	1530	2180	2186.48	0.01	0	-355	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.09	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
56	20230721	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9345805	4271	28.49	2180	2190	2180	2830	1530	2180	2188.20	0.01	0	0	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.07	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
57	20230721	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8652540	3953	26.37	2180	2190	2180	2830	1530	2180	2188.85	0.01	0	0	2220	2200	2190	2170	2160	2195	2165	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.07	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
58	20230720	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	32796840	14993	66.84	2200	2210	2180	2860	1540	2200	2187.48	0.01	0	-1589	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	125	145.33	1.10	12	0.26	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
59	20230720	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	32406455	14814	66.04	2200	2210	2180	2860	1540	2200	2187.56	0.01	0	-1589	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	125	145.33	1.10	12	0.26	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
60	20230720	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	26454325	12085	53.88	2200	2210	2180	2860	1540	2200	2189.02	0.01	0	-1141	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	125	145.33	1.10	12	0.21	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
61	20230720	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	22260005	10161	45.30	2200	2210	2180	2860	1540	2200	2190.73	0.01	0	-1141	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	125	145.33	1.10	12	0.18	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
62	20230720	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	14082870	6423	28.63	2200	2210	2180	2860	1540	2200	2192.57	0.01	0	-63	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	125	145.33	1.10	12	0.11	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
63	20230720	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9268960	4221	18.82	2200	2210	2190	2860	1540	2200	2195.92	0.01	0	-62	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.07	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
64	20230720	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4270075	1940	8.65	2200	2210	2195	2860	1540	2200	2201.07	0.01	0	0	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.03	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
65	20230720	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	649720	294	1.31	2200	2210	2200	2860	1540	2200	2209.93	0.01	0	0	2223	2211	2198	2186	2173	2212	2187	6	660	100	1580	5	1	5730000	127	147.33	1.11	12	0.01	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	-0.67	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	545	N	N	N	N
66	20230719	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	49328275	22431	35.85	2200	2210	2185	2860	1540	2200	2199.11	0.01	0	-298	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.39	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
67	20230719	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	49328275	22431	35.85	2200	2210	2185	2860	1540	2200	2199.11	0.01	0	-298	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.39	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
68	20230719	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	48763235	22173	35.44	2200	2210	2185	2860	1540	2200	2199.22	0.01	0	-298	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.39	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
69	20230719	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	48763235	22173	35.44	2200	2210	2185	2860	1540	2200	2199.22	0.01	0	-298	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.39	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
70	20230719	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	48725835	22156	35.41	2200	2210	2185	2860	1540	2200	2199.22	0.01	0	-298	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.39	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
71	20230719	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	18077720	8189	13.09	2200	2210	2200	2860	1540	2200	2207.56	0.01	0	-298	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	127	147.33	1.11	12	0.14	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	-0.67	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
72	20230719	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4564205	2073	3.31	2200	2205	2200	2860	1540	2200	2201.74	0.01	0	90	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	126	147.00	1.11	12	0.04	15.00	1985.00	2225	20230703	-0.90	1955	20221107	12.79	2225	-0.90	20230703	1990	10.80	20230106	2225	-0.90	20230703	1955	12.79	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
73	20230719	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4400	2	0.00	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	0	2233	2216	2203	2186	2173	2225	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.00	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	447	N	N	N	N
74	20230718	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	137901570	62565	650.57	2190	2220	2190	2840	1530	2185	2204.13	0.01	0	7657	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	126	146.67	1.11	12	1.09	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
75	20230718	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	135107265	61293	637.34	2190	2220	2190	2840	1530	2185	2204.29	0.01	0	7657	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	1.07	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
76	20230718	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	120318580	54562	567.35	2190	2220	2190	2840	1530	2185	2205.17	0.01	0	4868	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.95	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
77	20230718	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	111149965	50379	523.85	2190	2220	2190	2840	1530	2185	2206.28	0.01	0	6297	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.88	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
78	20230718	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	95972635	43475	452.06	2190	2220	2190	2840	1530	2185	2207.54	0.01	0	7739	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	126	146.67	1.11	12	0.76	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
79	20230718	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	55925340	25315	263.23	2190	2220	2190	2840	1530	2185	2209.18	0.01	0	4670	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	127	147.33	1.11	12	0.44	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	-0.67	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
80	20230718	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	8631935	3927	40.83	2190	2200	2190	2840	1530	2185	2198.10	0.01	0	-14	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.07	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
81	20230718	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	155490	71	0.74	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2211	2197	2186	2172	2161	2205	2180	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
82	20230717	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	20964190	9617	104.11	2180	2200	2175	2840	1530	2185	2179.91	0.01	0	8999	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.17	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
83	20230717	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	20704845	9498	102.83	2180	2200	2175	2840	1530	2185	2179.92	0.01	0	8999	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	145.00	1.10	12	0.17	15.00	1985.00	2225	20230703	-2.25	1955	20221107	11.25	2225	-2.25	20230703	1990	9.30	20230106	2225	-2.25	20230703	1955	11.25	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
84	20230717	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	19934030	9144	98.99	2180	2200	2180	2840	1530	2185	2180.01	0.01	0	8842	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.16	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
85	20230717	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	19101265	8762	94.86	2180	2200	2180	2840	1530	2185	2180.01	0.01	0	8462	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.15	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
86	20230717	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	19083790	8754	94.77	2180	2200	2180	2840	1530	2185	2180.01	0.01	0	8460	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.15	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
87	20230717	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	19083790	8754	94.77	2180	2200	2180	2840	1530	2185	2180.01	0.01	0	8460	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.15	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
88	20230717	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	19077225	8751	94.74	2180	2200	2180	2840	1530	2185	2180.01	0.01	0	8459	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.15	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
89	20230717	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4360	2	0.02	2180	2180	2180	2840	1530	2185	2180.00	0.01	0	0	2208	2196	2188	2176	2168	2202	2182	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	464	N	N	N	N
90	20230714	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	20236080	9237	249.11	2180	2200	2180	2850	1540	2195	2190.76	0.01	0	-1000	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	145.67	1.10	12	0.16	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
91	20230714	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	16581545	7570	204.15	2180	2200	2180	2850	1540	2195	2190.43	0.01	0	-950	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	146.00	1.10	12	0.13	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
92	20230714	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	12500360	5705	153.86	2180	2200	2180	2850	1540	2195	2191.12	0.01	0	-132	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	145.67	1.10	12	0.10	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
93	20230714	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4686750	2137	57.63	2180	2200	2180	2850	1540	2195	2193.14	0.01	0	-3	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	146.00	1.10	12	0.04	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
94	20230714	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	4577250	2087	56.28	2180	2200	2180	2850	1540	2195	2193.22	0.01	0	-3	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	145.67	1.10	12	0.04	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
95	20230714	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4575065	2086	56.26	2180	2200	2180	2850	1540	2195	2193.22	0.01	0	-3	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	146.00	1.10	12	0.04	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
96	20230714	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2315320	1054	28.43	2180	2200	2180	2850	1540	2195	2196.70	0.01	0	-3	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	126	146.67	1.11	12	0.02	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
97	20230714	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	4360	2	0.05	2180	2180	2180	2850	1540	2195	2180.00	0.01	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1580	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
98	20230713	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8154460	3708	24.96	2180	2200	2180	2860	1540	2200	2199.15	0.01	0	2095	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
99	20230713	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8152265	3707	24.96	2180	2200	2180	2860	1540	2200	2199.15	0.01	0	2095	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
100	20230713	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5952265	2707	18.22	2180	2200	2180	2860	1540	2200	2198.84	0.01	0	2500	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.05	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
101	20230713	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5952265	2707	18.22	2180	2200	2180	2860	1540	2200	2198.84	0.01	0	2500	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.05	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
102	20230713	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5952265	2707	18.22	2180	2200	2180	2860	1540	2200	2198.84	0.01	0	2500	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.05	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
103	20230713	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5504300	2502	16.84	2180	2200	2180	2860	1540	2200	2199.96	0.01	0	2500	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.04	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
104	20230713	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5504300	2502	16.84	2180	2200	2180	2860	1540	2200	2199.96	0.01	0	2500	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.04	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
105	20230713	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	4360	2	0.01	2180	2180	2180	2860	1540	2200	2180.00	0.01	0	0	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
106	20230712	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	32591955	14854	87.03	2175	2200	2175	2860	1540	2200	2194.15	0.01	0	-364	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.26	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
107	20230712	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	32307590	14724	86.27	2175	2200	2175	2860	1540	2200	2194.21	0.01	0	-354	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.26	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
108	20230712	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	30635785	13959	81.79	2175	2200	2175	2860	1540	2200	2194.70	0.01	0	-279	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.24	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
109	20230712	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	9715605	4440	26.02	2175	2200	2175	2860	1540	2200	2188.20	0.01	0	-206	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.08	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
110	20230712	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	8426425	3850	22.56	2175	2200	2175	2860	1540	2200	2188.68	0.01	0	-133	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.07	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
111	20230712	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	7292410	3331	19.52	2175	2200	2175	2860	1540	2200	2189.26	0.01	0	-60	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.06	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
112	20230712	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	91765	42	0.25	2175	2200	2175	2860	1540	2200	2184.88	0.01	0	0	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
113	20230712	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	4350	2	0.01	2175	2175	2175	2860	1540	2200	2175.00	0.01	0	0	2216	2207	2191	2182	2166	2212	2187	6	660	100	1580	5	1	5730000	125	145.00	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.25	1955	20221107	11.25	2225	-2.25	20230703	1990	9.30	20230106	2225	-2.25	20230703	1955	11.25	20221107	0.10	N	435380	100	5 억	467	N	N	N	N
114	20230711	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	37383740	17067	246.24	2175	2200	2175	2845	1535	2190	2190.41	0.01	0	6175	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	126	146.67	1.11	12	0.30	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
115	20230711	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	37068250	16923	244.16	2175	2200	2175	2845	1535	2190	2190.41	0.01	0	6183	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.30	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
116	20230711	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	35457155	16189	233.57	2175	2200	2175	2845	1535	2190	2190.20	0.01	0	6246	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.28	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
117	20230711	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	26282030	12009	173.27	2175	2200	2175	2845	1535	2190	2188.53	0.01	0	6302	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.21	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
118	20230711	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	14606145	6700	96.67	2175	2195	2175	2845	1535	2190	2180.02	0.01	0	6509	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.12	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
119	20230711	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	14372880	6593	95.12	2175	2195	2175	2845	1535	2190	2180.02	0.01	0	6461	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.12	15.00	1985.00	2225	20230703	-2.02	1955	20221107	11.51	2225	-2.02	20230703	1990	9.55	20230106	2225	-2.02	20230703	1955	11.51	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
120	20230711	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	13664375	6268	90.43	2175	2195	2175	2845	1535	2190	2180.02	0.01	0	6200	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.11	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
121	20230711	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	4350	2	0.03	2175	2175	2175	2845	1535	2190	2175.00	0.01	0	0	2223	2206	2193	2176	2163	2215	2185	6	655	100	1570	5	1	5730000	125	145.00	1.10	12	0.00	15.00	1985.00	2225	20230703	-2.25	1955	20221107	11.25	2225	-2.25	20230703	1990	9.30	20230106	2225	-2.25	20230703	1955	11.25	20221107	0.10	N	435380	100	5 억	630	N	N	N	N
122	20230710	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15205435	6931	184.29	2180	2210	2180	2860	1540	2200	2193.83	0.01	0	-91	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.12	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
123	20230710	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15205435	6931	184.29	2180	2210	2180	2860	1540	2200	2193.83	0.01	0	-91	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.12	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
124	20230710	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15205435	6931	184.29	2180	2210	2180	2860	1540	2200	2193.83	0.01	0	-91	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.12	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
125	20230710	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15205435	6931	184.29	2180	2210	2180	2860	1540	2200	2193.83	0.01	0	-91	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.12	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
126	20230710	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15183535	6921	184.02	2180	2210	2180	2860	1540	2200	2193.84	0.01	0	-91	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.12	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
127	20230710	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15183535	6921	184.02	2180	2210	2180	2860	1540	2200	2193.84	0.01	0	-91	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.12	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
128	20230710	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1813790	830	22.07	2180	2210	2180	2860	1540	2200	2185.29	0.01	0	-63	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.01	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
129	20230710	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	26460	12	0.32	2180	2210	2180	2860	1540	2200	2205.00	0.01	0	0	2210	2205	2195	2190	2180	2207	2192	6	660	100	1580	5	1	5730000	127	147.33	1.11	12	0.00	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	-0.67	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	721	N	N	N	N
130	20230707	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	8240950	3761	20.04	2185	2200	2185	2845	1535	2190	2191.16	0.01	0	-47	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	126	146.67	1.11	12	0.07	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
131	20230707	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7242300	3305	17.61	2185	2200	2185	2845	1535	2190	2191.32	0.01	0	-47	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
132	20230707	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	7240105	3304	17.60	2185	2200	2185	2845	1535	2190	2191.32	0.01	0	-47	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.06	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
133	20230707	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7218190	3294	17.55	2185	2200	2185	2845	1535	2190	2191.31	0.01	0	-47	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
134	20230707	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	7213800	3292	17.54	2185	2200	2185	2845	1535	2190	2191.31	0.01	0	-47	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	126	146.67	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
135	20230707	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6465800	2952	15.73	2185	2195	2185	2845	1535	2190	2190.31	0.01	0	-47	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.05	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
136	20230707	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5474320	2500	13.32	2185	2190	2185	2845	1535	2190	2189.73	0.01	0	-37	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.04	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
137	20230707	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4370	2	0.01	2185	2185	2185	2845	1535	2190	2185.00	0.01	0	0	2206	2197	2191	2182	2176	2202	2187	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	768	N	N	N	N
138	20230706	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	41263080	18770	66.22	2185	2200	2185	2860	1540	2200	2198.35	0.01	0	11232	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.33	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
139	20230706	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	40859990	18586	65.57	2185	2200	2185	2860	1540	2200	2198.43	0.01	0	11402	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.32	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
140	20230706	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	37503450	17056	60.17	2185	2200	2185	2860	1540	2200	2198.84	0.01	0	12932	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.30	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
141	20230706	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7691810	3504	12.36	2185	2200	2185	2860	1540	2200	2195.15	0.01	0	-68	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
142	20230706	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	7083760	3227	11.38	2185	2200	2185	2860	1540	2200	2195.15	0.01	0	-68	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.06	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
143	20230706	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1826735	832	2.94	2185	2200	2185	2860	1540	2200	2195.59	0.01	0	0	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	126	146.67	1.11	12	0.01	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
144	20230706	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1457470	664	2.34	2185	2200	2185	2860	1540	2200	2194.98	0.01	0	0	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	126	146.33	1.11	12	0.01	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
145	20230706	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	4370	2	0.01	2185	2185	2185	2860	1540	2200	2185.00	0.01	0	0	2206	2202	2196	2192	2186	2205	2195	6	660	100	1580	5	1	5730000	125	145.67	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.80	1955	20221107	11.76	2225	-1.80	20230703	1990	9.80	20230106	2225	-1.80	20230703	1955	11.76	20221107	0.10	N	435380	100	5 억	836	N	N	N	N
146	20230705	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	62305435	28345	100.05	2190	2200	2190	2870	1550	2210	2198.11	0.01	0	12914	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.67	1.11	12	0.49	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
147	20230705	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	61087930	27791	98.09	2190	2200	2190	2870	1550	2210	2198.12	0.01	0	12745	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.67	1.11	12	0.49	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
148	20230705	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	53025000	24121	85.14	2190	2200	2190	2870	1550	2210	2198.29	0.01	0	10580	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.33	1.11	12	0.42	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
149	20230705	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	23430015	10664	37.64	2190	2200	2190	2870	1550	2210	2197.11	0.01	0	8221	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.33	1.11	12	0.19	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
150	20230705	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	16269800	7406	26.14	2190	2200	2190	2870	1550	2210	2196.84	0.01	0	5511	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.67	1.11	12	0.13	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
151	20230705	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	9335210	4252	15.01	2190	2200	2190	2870	1550	2210	2195.49	0.01	0	2587	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.67	1.11	12	0.07	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	-1.12	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
152	20230705	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	1383530	630	2.22	2190	2200	2190	2870	1550	2210	2196.08	0.01	0	384	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	126	146.33	1.11	12	0.01	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	-1.35	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
153	20230705	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	4380	2	0.01	2190	2190	2190	2870	1550	2210	2190.00	0.01	0	0	2246	2227	2206	2187	2166	2237	2197	6	660	100	1590	5	1	5730000	125	146.00	1.10	12	0.00	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	789	N	N	N	N
154	20230704	161031	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	62529195	28332	64.28	2185	2225	2185	2870	1550	2210	2207.02	0.01	0	8259	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	127	147.33	1.11	12	0.49	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	0.00	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
155	20230704	151020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	53953415	24450	55.47	2185	2225	2185	2870	1550	2210	2206.68	0.01	0	8093	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	127	147.33	1.11	12	0.43	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	0.00	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
156	20230704	141024	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	-10	5	-0.45	43676085	19791	44.90	2185	2225	2185	2870	1550	2210	2206.87	0.01	0	7108	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	126	146.67	1.11	12	0.35	15.00	1985.00	2225	20230703	-1.12	1955	20221107	12.53	2225	0.00	20230703	1990	10.55	20230106	2225	-1.12	20230703	1955	12.53	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
157	20230704	131013	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	34148225	15473	35.11	2185	2225	2185	2870	1550	2210	2206.96	0.01	0	5774	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	127	147.33	1.11	12	0.27	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	0.00	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
158	20230704	121023	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	26029015	11795	26.76	2185	2225	2185	2870	1550	2210	2206.78	0.01	0	3930	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	127	147.33	1.11	12	0.21	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	0.00	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
159	20230704	111017	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	15257295	6912	15.68	2185	2225	2185	2870	1550	2210	2207.36	0.01	0	2057	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	127	147.33	1.11	12	0.12	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	0.00	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
160	20230704	101011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	-15	5	-0.68	3045455	1380	3.13	2185	2225	2185	2870	1550	2210	2206.85	0.01	0	151	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	126	146.33	1.11	12	0.02	15.00	1985.00	2225	20230703	-1.35	1955	20221107	12.28	2225	0.00	20230703	1990	10.30	20230106	2225	-1.35	20230703	1955	12.28	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
161	20230704	091011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	0	3	0.00	918805	413	0.94	2185	2225	2185	2870	1550	2210	2224.71	0.01	0	0	2253	2231	2203	2181	2153	2242	2192	6	660	100	1590	5	1	5730000	127	147.33	1.11	12	0.01	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	0.00	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	640	N	N	N	N
162	20230703	161000	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2210	10	2	0.45	97624810	44075	197.60	2175	2225	2175	2860	1540	2200	2214.97	0.01	0	7740	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	127	147.33	1.11	12	0.77	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	-0.67	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
163	20230703	151011	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	-10	5	-0.45	96523470	43575	195.36	2175	2225	2175	2860	1540	2200	2215.11	0.01	0	7570	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	125	146.00	1.10	12	0.76	15.00	1985.00	2225	20230703	-1.57	1955	20221107	12.02	2225	-1.57	20230703	1990	10.05	20230106	2225	-1.57	20230703	1955	12.02	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
164	20230703	141011	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	5	2	0.23	66496275	30016	134.57	2175	2225	2175	2860	1540	2200	2215.36	0.01	0	7134	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	126	147.00	1.11	12	0.52	15.00	1985.00	2225	20230703	-0.90	1955	20221107	12.79	2225	-0.90	20230703	1990	10.80	20230106	2225	-0.90	20230703	1955	12.79	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
165	20230703	131004	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2220	20	2	0.91	59889305	27032	121.19	2175	2225	2175	2860	1540	2200	2215.50	0.01	0	5948	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	127	148.00	1.12	12	0.47	15.00	1985.00	2225	20230703	-0.22	1955	20221107	13.55	2225	-0.22	20230703	1990	11.56	20230106	2225	-0.22	20230703	1955	13.55	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
166	20230703	121011	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2210	10	2	0.45	33475325	15127	67.82	2175	2225	2175	2860	1540	2200	2212.95	0.01	0	4043	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	127	147.33	1.11	12	0.26	15.00	1985.00	2225	20230703	-0.67	1955	20221107	13.04	2225	-0.67	20230703	1990	11.06	20230106	2225	-0.67	20230703	1955	13.04	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
167	20230703	111004	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2220	20	2	0.91	29277785	13232	59.32	2175	2225	2175	2860	1540	2200	2212.65	0.01	0	2148	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	127	148.00	1.12	12	0.23	15.00	1985.00	2225	20230703	-0.22	1955	20221107	13.55	2225	-0.22	20230703	1990	11.56	20230106	2225	-0.22	20230703	1955	13.55	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
168	20230703	100949	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	5	2	0.23	3272060	1489	6.68	2175	2205	2175	2860	1540	2200	2197.49	0.01	0	328	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	126	147.00	1.11	12	0.03	15.00	1985.00	2205	20230703	0.00	1955	20221107	12.79	2205	0.00	20230703	1990	10.80	20230106	2205	0.00	20230703	1955	12.79	20221107	0.10	N	435380	100	5 억	600	N	N	N	N
169	20230703	091000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-25	5	-1.14	326250	150	0.67	2175	2175	2175	2860	1540	2200	2175.00	0.01	0	0	2220	2210	2190	2180	2160	2215	2185	6	660	100	1580	5	1	5730000	125	145.00	1.10	12	0.00	15.00	1985.00	2200	20230629	-1.14	1955	20221107	11.25	2200	-1.14	20230629	1990	9.30	20230106	2200	-1.14	20230629	1955	11.25	20221107	0.10	N	435380	100	5 억	600	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History