KissMeData/418210/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2762285	1275	21.58	2145	2185	2145	2825	1525	2175	2166.50	0.08	0	-681	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.03	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	N	418210	100	3 억	2812	N	N	N	N
3	20230731	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2588145	1195	20.23	2145	2185	2145	2825	1525	2175	2165.81	0.08	0	-614	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	N	418210	100	3 억	2812	N	N	N	N
4	20230731	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1040690	483	8.18	2145	2185	2145	2825	1525	2175	2154.64	0.08	0	-1	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	N	418210	100	3 억	2812	N	N	N	N
5	20230731	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	945205	439	7.43	2145	2185	2145	2825	1525	2175	2153.09	0.08	0	-1	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	N	418210	100	3 억	2812	N	N	N	N
6	20230731	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	858785	399	6.75	2145	2185	2145	2825	1525	2175	2152.34	0.08	0	-1	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	N	418210	100	3 억	2812	N	N	N	N
7	20230731	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	228010	106	1.79	2145	2175	2145	2825	1525	2175	2151.04	0.08	0	0	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	N	418210	100	3 억	2812	N	N	N	N
8	20230731	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	184890	86	1.46	2145	2150	2145	2825	1525	2175	2149.88	0.08	0	0	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	79	307.14	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	N	418210	100	3 억	2812	N	N	N	N
9	20230731	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	4290	2	0.03	2145	2145	2145	2825	1525	2175	2145.00	0.08	0	0	2211	2192	2161	2142	2111	2202	2152	4	650	100	1560	5	1	3660000	79	306.43	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.74	1995	20221103	7.52	2300	-6.74	20230705	2020	6.19	20230102	2300	-6.74	20230705	1995	7.52	20221103	N	418210	100	3 억	2812	N	N	N	N
10	20230728	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	12713020	5907	48.43	2130	2180	2130	2800	1510	2155	2152.20	0.08	0	-18	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	80	310.71	1.15	12	0.16	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	N	418210	100	3 억	2812	N	N	N	N
11	20230728	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	12639415	5873	48.16	2130	2180	2130	2800	1510	2155	2152.12	0.08	0	-18	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.16	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	N	418210	100	3 억	2812	N	N	N	N
12	20230728	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	12083195	5615	46.04	2130	2180	2130	2800	1510	2155	2151.95	0.08	0	-13	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.15	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
13	20230728	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	11445285	5319	43.61	2130	2180	2130	2800	1510	2155	2151.77	0.08	0	-12	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.15	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
14	20230728	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8748765	4078	33.44	2130	2165	2130	2800	1510	2155	2145.36	0.08	0	-5	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.11	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
15	20230728	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	7455935	3479	28.53	2130	2165	2130	2800	1510	2155	2143.13	0.08	0	-4	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.10	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
16	20230728	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	5086445	2378	19.50	2130	2160	2130	2800	1510	2155	2138.96	0.08	0	-1	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.06	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
17	20230728	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	4260	2	0.02	2130	2130	2130	2800	1510	2155	2130.00	0.08	0	0	2218	2186	2158	2126	2098	2172	2112	4	645	100	1550	5	1	3660000	78	304.29	1.13	12	0.00	7.00	1887.00	2300	20230705	-7.39	1995	20221103	6.77	2300	-7.39	20230705	2020	5.45	20230102	2300	-7.39	20230705	1995	6.77	20221103	N	418210	100	3 억	2812	N	N	N	N
18	20230727	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	26235765	12196	70.43	2160	2190	2130	2805	1515	2160	2151.18	0.08	-3	-2441	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.33	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
19	20230727	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	21606230	10042	57.99	2160	2190	2130	2805	1515	2160	2151.59	0.08	-3	-2382	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.27	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	N	418210	100	3 억	2812	N	N	N	N
20	20230727	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	13363200	6210	35.86	2160	2190	2130	2805	1515	2160	2151.88	0.08	-3	-1862	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.17	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2812	N	N	N	N
21	20230727	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	5874245	2738	15.81	2160	2190	2130	2805	1515	2160	2145.45	0.08	-3	-1338	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.07	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	N	418210	100	3 억	2812	N	N	N	N
22	20230727	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	3468680	1616	9.33	2160	2190	2130	2805	1515	2160	2146.46	0.08	-3	-802	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.04	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	N	418210	100	3 억	2812	N	N	N	N
23	20230727	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1874260	871	5.03	2160	2190	2130	2805	1515	2160	2151.85	0.08	-3	-309	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	78	305.71	1.13	12	0.02	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	N	418210	100	3 억	2812	N	N	N	N
24	20230727	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	872475	403	2.33	2160	2190	2130	2805	1515	2160	2164.95	0.08	-3	0	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	N	418210	100	3 억	2812	N	N	N	N
25	20230727	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4320	2	0.01	2160	2160	2160	2805	1515	2160	2160.00	0.08	-3	0	2240	2200	2155	2115	2070	2177	2092	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	N	418210	100	3 억	2812	N	N	N	N
26	20230726	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	37123400	17317	97.29	2195	2195	2110	2860	1540	2200	2143.75	0.08	0	-524	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	79	308.57	1.14	12	0.47	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	N	418210	100	3 억	2815	N	N	N	N
27	20230726	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	36959240	17241	96.86	2195	2195	2110	2860	1540	2200	2143.68	0.08	0	-524	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	79	308.57	1.14	12	0.47	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	N	418210	100	3 억	2815	N	N	N	N
28	20230726	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-50	5	-2.27	33923650	15833	88.95	2195	2195	2110	2860	1540	2200	2142.59	0.08	0	-301	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	79	307.14	1.14	12	0.43	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	N	418210	100	3 억	2815	N	N	N	N
29	20230726	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	22670545	10592	59.51	2195	2195	2110	2860	1540	2200	2140.35	0.08	0	-246	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	79	307.86	1.14	12	0.29	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2815	N	N	N	N
30	20230726	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-50	5	-2.27	22474370	10501	59.00	2195	2195	2110	2860	1540	2200	2140.21	0.08	0	-210	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	79	307.14	1.14	12	0.29	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	N	418210	100	3 억	2815	N	N	N	N
31	20230726	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-60	5	-2.73	21846820	10209	57.36	2195	2195	2110	2860	1540	2200	2139.96	0.08	0	-23	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	78	305.71	1.13	12	0.28	7.00	1887.00	2300	20230705	-6.96	1995	20221103	7.27	2300	-6.96	20230705	2020	5.94	20230102	2300	-6.96	20230705	1995	7.27	20221103	N	418210	100	3 억	2815	N	N	N	N
32	20230726	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	11160725	5215	29.30	2195	2195	2110	2860	1540	2200	2140.12	0.08	0	-15	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	79	307.86	1.14	12	0.14	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	N	418210	100	3 억	2815	N	N	N	N
33	20230726	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4390	2	0.01	2195	2195	2195	2860	1540	2200	2195.00	0.08	0	0	2250	2225	2200	2175	2150	2237	2187	4	660	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	N	418210	100	3 억	2815	N	N	N	N
34	20230725	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	38890015	17799	160.57	2190	2225	2175	2890	1560	2225	2184.96	0.08	0	-1604	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	81	314.29	1.17	12	0.49	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	N	418210	100	3 억	2818	N	N	N	N
35	20230725	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	38887815	17798	160.56	2190	2225	2175	2890	1560	2225	2184.95	0.08	0	-1604	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	81	314.29	1.17	12	0.49	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	N	418210	100	3 억	2818	N	N	N	N
36	20230725	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-45	5	-2.02	33205315	15198	137.10	2190	2225	2175	2890	1560	2225	2184.85	0.08	0	-1592	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	80	311.43	1.16	12	0.42	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	N	418210	100	3 억	2818	N	N	N	N
37	20230725	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-35	5	-1.57	31255530	14309	129.08	2190	2225	2175	2890	1560	2225	2184.33	0.08	0	-1128	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	80	312.86	1.16	12	0.39	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	N	418210	100	3 억	2818	N	N	N	N
38	20230725	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-45	5	-2.02	29285425	13408	120.96	2190	2225	2175	2890	1560	2225	2184.18	0.08	0	-247	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	80	311.43	1.16	12	0.37	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	N	418210	100	3 억	2818	N	N	N	N
39	20230725	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-45	5	-2.02	28333140	12971	117.01	2190	2225	2175	2890	1560	2225	2184.35	0.08	0	-36	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	80	311.43	1.16	12	0.35	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	N	418210	100	3 억	2818	N	N	N	N
40	20230725	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-30	5	-1.35	9086825	4149	37.43	2190	2225	2190	2890	1560	2225	2190.12	0.08	0	-3	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	80	313.57	1.16	12	0.11	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	N	418210	100	3 억	2818	N	N	N	N
41	20230725	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-35	5	-1.57	289080	132	1.19	2190	2190	2190	2890	1560	2225	2190.00	0.08	0	0	2268	2246	2218	2196	2168	2232	2182	4	665	100	1600	5	1	3660000	80	312.86	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	N	418210	100	3 억	2818	N	N	N	N
42	20230724	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	24473950	11075	136.06	2240	2240	2190	2910	1570	2240	2209.84	0.08	0	-3805	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	81	317.86	1.18	12	0.30	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	N	418210	100	3 억	2820	N	N	N	N
43	20230724	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	21263140	9631	118.32	2240	2240	2190	2910	1570	2240	2207.78	0.08	0	-3805	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	81	314.29	1.17	12	0.26	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	N	418210	100	3 억	2820	N	N	N	N
44	20230724	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	18589820	8417	103.40	2240	2240	2190	2910	1570	2240	2208.60	0.08	0	-3402	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	81	314.29	1.17	12	0.23	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	N	418210	100	3 억	2820	N	N	N	N
45	20230724	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	12767345	5770	70.88	2240	2240	2190	2910	1570	2240	2212.71	0.08	0	-2816	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	81	314.29	1.17	12	0.16	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	N	418210	100	3 억	2820	N	N	N	N
46	20230724	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-45	5	-2.01	10712725	4835	59.40	2240	2240	2190	2910	1570	2240	2215.66	0.08	0	-1881	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	80	313.57	1.16	12	0.13	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	N	418210	100	3 억	2820	N	N	N	N
47	20230724	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	6921705	3106	38.16	2240	2240	2195	2910	1570	2240	2228.49	0.08	0	-1077	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	N	418210	100	3 억	2820	N	N	N	N
48	20230724	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	5281570	2363	29.03	2240	2240	2210	2910	1570	2240	2235.11	0.08	0	-358	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	81	315.71	1.17	12	0.06	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	N	418210	100	3 억	2820	N	N	N	N
49	20230724	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	2246695	1004	12.33	2240	2240	2235	2910	1570	2240	2237.74	0.08	0	0	2280	2260	2235	2215	2190	2270	2225	4	670	100	1610	5	1	3660000	82	320.00	1.19	12	0.03	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2820	N	N	N	N
50	20230721	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	18105960	8140	409.87	2225	2255	2210	2905	1565	2235	2224.32	0.08	0	-5478	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	82	320.00	1.19	12	0.22	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2819	N	N	N	N
51	20230721	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	17403270	7824	393.96	2225	2255	2210	2905	1565	2235	2224.34	0.08	0	-5222	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	81	316.43	1.17	12	0.21	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	N	418210	100	3 억	2819	N	N	N	N
52	20230721	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	12442790	5591	281.52	2225	2255	2210	2905	1565	2235	2225.50	0.08	0	-3439	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	81	317.86	1.18	12	0.15	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	N	418210	100	3 억	2819	N	N	N	N
53	20230721	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	7733525	3474	174.92	2225	2255	2210	2905	1565	2235	2226.12	0.08	0	-1946	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	81	317.14	1.18	12	0.09	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	N	418210	100	3 억	2819	N	N	N	N
54	20230721	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	6135120	2754	138.67	2225	2255	2210	2905	1565	2235	2227.71	0.08	0	-1336	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	81	317.14	1.18	12	0.08	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	N	418210	100	3 억	2819	N	N	N	N
55	20230721	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	4832765	2167	109.11	2225	2255	2210	2905	1565	2235	2230.16	0.08	0	-749	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	81	316.43	1.17	12	0.06	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	N	418210	100	3 억	2819	N	N	N	N
56	20230721	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	435240	196	9.87	2225	2245	2210	2905	1565	2235	2220.61	0.08	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	82	320.71	1.19	12	0.01	7.00	1887.00	2300	20230705	-2.39	1995	20221103	12.53	2300	-2.39	20230705	2020	11.14	20230102	2300	-2.39	20230705	1995	12.53	20221103	N	418210	100	3 억	2819	N	N	N	N
57	20230721	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	270400	122	6.14	2225	2225	2210	2905	1565	2235	2216.39	0.08	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1600	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	N	418210	100	3 억	2819	N	N	N	N
58	20230720	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	4416925	1986	8.18	2220	2240	2220	2915	1575	2245	2224.03	0.08	0	-187	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	82	319.29	1.18	12	0.05	7.00	1887.00	2300	20230705	-2.83	1995	20221103	12.03	2300	-2.83	20230705	2020	10.64	20230102	2300	-2.83	20230705	1995	12.03	20221103	N	418210	100	3 억	2821	N	N	N	N
59	20230720	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	3241580	1459	6.01	2220	2240	2220	2915	1575	2245	2221.78	0.08	0	-202	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	82	318.57	1.18	12	0.04	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	N	418210	100	3 억	2821	N	N	N	N
60	20230720	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	3181320	1432	5.90	2220	2240	2220	2915	1575	2245	2221.59	0.08	0	-185	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	82	320.00	1.19	12	0.04	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2821	N	N	N	N
61	20230720	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	2739870	1234	5.09	2220	2230	2220	2915	1575	2245	2220.32	0.08	0	-28	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	N	418210	100	3 억	2821	N	N	N	N
62	20230720	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	2657360	1197	4.93	2220	2230	2220	2915	1575	2245	2220.02	0.08	0	0	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	N	418210	100	3 억	2821	N	N	N	N
63	20230720	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	2657360	1197	4.93	2220	2230	2220	2915	1575	2245	2220.02	0.08	0	0	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	N	418210	100	3 억	2821	N	N	N	N
64	20230720	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	2655130	1196	4.93	2220	2230	2220	2915	1575	2245	2220.01	0.08	0	0	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	81	317.14	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	N	418210	100	3 억	2821	N	N	N	N
65	20230720	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	377400	170	0.70	2220	2220	2220	2915	1575	2245	2220.00	0.08	0	0	2311	2277	2241	2207	2171	2260	2190	4	670	100	1610	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	N	418210	100	3 억	2821	N	N	N	N
66	20230719	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	54238165	24264	613.35	2265	2275	2205	2935	1585	2260	2235.33	0.08	0	-740	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	82	320.71	1.19	12	0.66	7.00	1887.00	2300	20230705	-2.39	1995	20221103	12.53	2300	-2.39	20230705	2020	11.14	20230102	2300	-2.39	20230705	1995	12.53	20221103	N	418210	100	3 억	2840	N	N	N	N
67	20230719	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	54191040	24243	612.82	2265	2275	2205	2935	1585	2260	2235.33	0.08	0	-740	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	82	320.00	1.19	12	0.66	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2840	N	N	N	N
68	20230719	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	53563840	23963	605.74	2265	2275	2205	2935	1585	2260	2235.27	0.08	0	-460	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	82	320.00	1.19	12	0.65	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2840	N	N	N	N
69	20230719	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	53563840	23963	605.74	2265	2275	2205	2935	1585	2260	2235.27	0.08	0	-460	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	82	320.00	1.19	12	0.65	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2840	N	N	N	N
70	20230719	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	53265725	23829	602.35	2265	2275	2205	2935	1585	2260	2235.33	0.08	0	-458	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	82	320.00	1.19	12	0.65	7.00	1887.00	2300	20230705	-2.61	1995	20221103	12.28	2300	-2.61	20230705	2020	10.89	20230102	2300	-2.61	20230705	1995	12.28	20221103	N	418210	100	3 억	2840	N	N	N	N
71	20230719	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	21932385	9728	245.90	2265	2275	2240	2935	1585	2260	2254.56	0.08	0	-57	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	82	320.71	1.19	12	0.27	7.00	1887.00	2300	20230705	-2.39	1995	20221103	12.53	2300	-2.39	20230705	2020	11.14	20230102	2300	-2.39	20230705	1995	12.53	20221103	N	418210	100	3 억	2840	N	N	N	N
72	20230719	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	4404555	1951	49.32	2265	2275	2255	2935	1585	2260	2257.59	0.08	0	-1	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	325.00	1.21	12	0.05	7.00	1887.00	2300	20230705	-1.09	1995	20221103	14.04	2300	-1.09	20230705	2020	12.62	20230102	2300	-1.09	20230705	1995	14.04	20221103	N	418210	100	3 억	2840	N	N	N	N
73	20230719	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	6795	3	0.08	2265	2265	2265	2935	1585	2260	2265.00	0.08	0	0	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	2840	N	N	N	N
74	20230718	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	8928970	3956	217.36	2255	2265	2250	2940	1590	2265	2257.07	0.08	0	-1426	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.11	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2930	N	N	N	N
75	20230718	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	8901850	3944	216.70	2255	2265	2250	2940	1590	2265	2257.06	0.08	0	-1426	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.11	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2930	N	N	N	N
76	20230718	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	7311055	3239	177.97	2255	2265	2250	2940	1590	2265	2257.20	0.08	0	-926	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.09	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2930	N	N	N	N
77	20230718	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	5759605	2551	140.16	2255	2265	2250	2940	1590	2265	2257.78	0.08	0	-890	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.07	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2930	N	N	N	N
78	20230718	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	3434260	1521	83.57	2255	2265	2250	2940	1590	2265	2257.90	0.08	0	-646	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.04	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2930	N	N	N	N
79	20230718	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2329110	1032	56.70	2255	2265	2250	2940	1590	2265	2256.89	0.08	0	-195	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.03	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	2930	N	N	N	N
80	20230718	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	1533350	680	37.36	2255	2255	2250	2940	1590	2265	2254.93	0.08	0	-44	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.02	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2930	N	N	N	N
81	20230718	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	9020	4	0.22	2255	2255	2255	2940	1590	2265	2255.00	0.08	0	0	2285	2275	2265	2255	2245	2280	2260	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2930	N	N	N	N
82	20230717	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4115790	1820	31.37	2255	2275	2255	2935	1585	2260	2261.42	0.08	0	1103	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	2963	N	N	N	N
83	20230717	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4102200	1814	31.27	2255	2275	2255	2935	1585	2260	2261.41	0.08	0	1103	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	2963	N	N	N	N
84	20230717	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4102200	1814	31.27	2255	2275	2255	2935	1585	2260	2261.41	0.08	0	1103	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	2963	N	N	N	N
85	20230717	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	4043405	1788	30.82	2255	2275	2255	2935	1585	2260	2261.41	0.08	0	1083	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.30	1995	20221103	13.78	2300	-1.30	20230705	2020	12.38	20230102	2300	-1.30	20230705	1995	13.78	20221103	N	418210	100	3 억	2963	N	N	N	N
86	20230717	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	4043405	1788	30.82	2255	2275	2255	2935	1585	2260	2261.41	0.08	0	1083	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.30	1995	20221103	13.78	2300	-1.30	20230705	2020	12.38	20230102	2300	-1.30	20230705	1995	13.78	20221103	N	418210	100	3 억	2963	N	N	N	N
87	20230717	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	4043405	1788	30.82	2255	2275	2255	2935	1585	2260	2261.41	0.08	0	1083	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.30	1995	20221103	13.78	2300	-1.30	20230705	2020	12.38	20230102	2300	-1.30	20230705	1995	13.78	20221103	N	418210	100	3 억	2963	N	N	N	N
88	20230717	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1148075	508	8.76	2255	2265	2255	2935	1585	2260	2259.99	0.08	0	415	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.01	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2963	N	N	N	N
89	20230717	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	4510	2	0.03	2255	2255	2255	2935	1585	2260	2255.00	0.08	0	0	2273	2266	2258	2251	2243	2270	2255	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2963	N	N	N	N
90	20230714	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	13080465	5801	27.18	2255	2265	2250	2930	1580	2255	2254.86	0.08	0	-768	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.16	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2952	N	N	N	N
91	20230714	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	12883835	5714	26.77	2255	2265	2250	2930	1580	2255	2254.78	0.08	0	-768	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.16	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2952	N	N	N	N
92	20230714	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	12352000	5479	25.67	2255	2265	2250	2930	1580	2255	2254.43	0.08	0	-672	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.15	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2952	N	N	N	N
93	20230714	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	11990395	5319	24.92	2255	2265	2250	2930	1580	2255	2254.26	0.08	0	-672	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.15	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	2952	N	N	N	N
94	20230714	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	10080590	4474	20.96	2255	2265	2250	2930	1580	2255	2253.15	0.08	0	-31	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.12	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2952	N	N	N	N
95	20230714	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	7153585	3176	14.88	2255	2265	2250	2930	1580	2255	2252.39	0.08	0	-35	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.09	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2952	N	N	N	N
96	20230714	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	3632095	1612	7.55	2255	2265	2250	2930	1580	2255	2253.16	0.08	0	4	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	82	321.43	1.19	12	0.04	7.00	1887.00	2300	20230705	-2.17	1995	20221103	12.78	2300	-2.17	20230705	2020	11.39	20230102	2300	-2.17	20230705	1995	12.78	20221103	N	418210	100	3 억	2952	N	N	N	N
97	20230714	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	4510	2	0.01	2255	2255	2255	2930	1580	2255	2255.00	0.08	0	0	2271	2262	2256	2247	2241	2267	2252	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	2952	N	N	N	N
98	20230713	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	48241905	21343	343.14	2250	2265	2250	2935	1585	2260	2260.32	0.08	0	7082	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.58	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3004	N	N	N	N
99	20230713	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	47705215	21105	339.31	2250	2265	2250	2935	1585	2260	2260.38	0.08	0	7082	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.58	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3004	N	N	N	N
100	20230713	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	27561500	12207	196.25	2250	2265	2250	2935	1585	2260	2257.84	0.08	0	8992	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.33	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3004	N	N	N	N
101	20230713	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	6169105	2738	44.02	2250	2265	2250	2935	1585	2260	2253.14	0.08	0	279	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.07	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3004	N	N	N	N
102	20230713	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	5626680	2498	40.16	2250	2265	2250	2935	1585	2260	2252.47	0.08	0	44	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.07	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3004	N	N	N	N
103	20230713	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	5400180	2398	38.55	2250	2265	2250	2935	1585	2260	2251.95	0.08	0	44	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.07	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3004	N	N	N	N
104	20230713	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	5330115	2367	38.05	2250	2265	2250	2935	1585	2260	2251.84	0.08	0	14	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.06	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3004	N	N	N	N
105	20230713	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	177750	79	1.27	2250	2250	2250	2935	1585	2260	2250.00	0.08	0	0	2263	2261	2258	2256	2253	2262	2257	4	675	100	1620	5	1	3660000	82	321.43	1.19	12	0.00	7.00	1887.00	2300	20230705	-2.17	1995	20221103	12.78	2300	-2.17	20230705	2020	11.39	20230102	2300	-2.17	20230705	1995	12.78	20221103	N	418210	100	3 억	3004	N	N	N	N
106	20230712	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	14027365	6220	132.37	2260	2260	2255	2935	1585	2260	2255.20	0.08	0	5514	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.17	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3004	N	N	N	N
107	20230712	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	13616890	6038	128.50	2260	2260	2255	2935	1585	2260	2255.20	0.08	0	5361	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.16	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3004	N	N	N	N
108	20230712	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	10687625	4739	100.85	2260	2260	2255	2935	1585	2260	2255.25	0.08	0	4156	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.13	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3004	N	N	N	N
109	20230712	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	7546410	3346	71.21	2260	2260	2255	2935	1585	2260	2255.35	0.08	0	2854	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.09	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3004	N	N	N	N
110	20230712	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	4838145	2145	45.65	2260	2260	2255	2935	1585	2260	2255.55	0.08	0	1745	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.14	1.20	12	0.06	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3004	N	N	N	N
111	20230712	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1427510	633	13.47	2260	2260	2255	2935	1585	2260	2255.15	0.08	0	539	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.02	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3004	N	N	N	N
112	20230712	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	11300	5	0.11	2260	2260	2260	2935	1585	2260	2260.00	0.08	0	0	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3004	N	N	N	N
113	20230712	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	4520	2	0.04	2260	2260	2260	2935	1585	2260	2260.00	0.08	0	0	2293	2276	2263	2246	2233	2285	2255	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3004	N	N	N	N
114	20230711	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	10614340	4699	236.84	2255	2280	2250	2940	1590	2265	2258.85	0.08	0	604	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.13	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3008	N	N	N	N
115	20230711	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	9414580	4167	210.03	2255	2280	2250	2940	1590	2265	2259.32	0.08	0	104	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.11	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3008	N	N	N	N
116	20230711	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	9134940	4043	203.78	2255	2280	2250	2940	1590	2265	2259.45	0.08	0	85	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.11	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3008	N	N	N	N
117	20230711	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	5937360	2627	132.41	2255	2280	2250	2940	1590	2265	2260.13	0.08	0	-343	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.07	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3008	N	N	N	N
118	20230711	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	3134945	1387	69.91	2255	2280	2250	2940	1590	2265	2260.23	0.08	0	-249	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.04	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3008	N	N	N	N
119	20230711	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	490710	217	10.94	2255	2280	2250	2940	1590	2265	2261.34	0.08	0	-161	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.01	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3008	N	N	N	N
120	20230711	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	162970	72	3.63	2255	2280	2250	2940	1590	2265	2263.47	0.08	0	-65	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.86	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.74	1995	20221103	13.28	2300	-1.74	20230705	2020	11.88	20230102	2300	-1.74	20230705	1995	13.28	20221103	N	418210	100	3 억	3008	N	N	N	N
121	20230711	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	4510	2	0.10	2255	2255	2255	2940	1590	2265	2255.00	0.08	0	0	2268	2266	2263	2261	2258	2267	2262	4	675	100	1630	5	1	3660000	83	322.14	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.96	1995	20221103	13.03	2300	-1.96	20230705	2020	11.63	20230102	2300	-1.96	20230705	1995	13.03	20221103	N	418210	100	3 억	3008	N	N	N	N
122	20230710	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4490620	1984	59.28	2265	2265	2260	2940	1590	2265	2263.42	0.08	0	-17	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
123	20230710	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4465705	1973	58.95	2265	2265	2260	2940	1590	2265	2263.41	0.08	0	-6	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.05	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
124	20230710	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1078310	477	14.25	2265	2265	2260	2940	1590	2265	2260.61	0.08	0	-2	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.01	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
125	20230710	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1078310	477	14.25	2265	2265	2260	2940	1590	2265	2260.61	0.08	0	-2	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.01	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
126	20230710	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1055660	467	13.95	2265	2265	2260	2940	1590	2265	2260.51	0.08	0	0	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.01	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
127	20230710	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1055660	467	13.95	2265	2265	2260	2940	1590	2265	2260.51	0.08	0	0	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.01	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
128	20230710	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	232810	103	3.08	2265	2265	2260	2940	1590	2265	2260.29	0.08	0	0	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
129	20230710	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	11325	5	0.15	2265	2265	2265	2940	1590	2265	2265.00	0.08	0	0	2285	2275	2270	2260	2255	2272	2257	4	675	100	1630	5	1	3660000	83	323.57	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3025	N	N	N	N
130	20230707	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	7626330	3347	102.89	2265	2280	2265	2960	1600	2280	2278.56	0.08	0	-38	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	323.57	1.20	12	0.09	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3063	N	N	N	N
131	20230707	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	7091790	3111	95.63	2265	2280	2265	2960	1600	2280	2279.59	0.08	0	-38	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.09	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3063	N	N	N	N
132	20230707	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	7091790	3111	95.63	2265	2280	2265	2960	1600	2280	2279.59	0.08	0	-38	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.09	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3063	N	N	N	N
133	20230707	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	7091790	3111	95.63	2265	2280	2265	2960	1600	2280	2279.59	0.08	0	-38	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.09	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3063	N	N	N	N
134	20230707	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	1341735	589	18.11	2265	2280	2265	2960	1600	2280	2277.99	0.08	0	-35	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.02	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3063	N	N	N	N
135	20230707	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	1339455	588	18.08	2265	2280	2265	2960	1600	2280	2277.98	0.08	0	-35	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	325.00	1.21	12	0.02	7.00	1887.00	2300	20230705	-1.09	1995	20221103	14.04	2300	-1.09	20230705	2020	12.62	20230102	2300	-1.09	20230705	1995	14.04	20221103	N	418210	100	3 억	3063	N	N	N	N
136	20230707	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	106490	47	1.44	2265	2280	2265	2960	1600	2280	2265.74	0.08	0	-2	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.00	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3063	N	N	N	N
137	20230707	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	4530	2	0.06	2265	2265	2265	2960	1600	2280	2265.00	0.08	0	0	2300	2290	2280	2270	2260	2290	2270	4	680	100	1640	5	1	3660000	83	323.57	1.20	12	0.00	7.00	1887.00	2300	20230705	-1.52	1995	20221103	13.53	2300	-1.52	20230705	2020	12.13	20230102	2300	-1.52	20230705	1995	13.53	20221103	N	418210	100	3 억	3063	N	N	N	N
138	20230706	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	7400295	3253	15.46	2280	2290	2270	2960	1600	2280	2274.91	0.08	0	956	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.09	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3106	N	N	N	N
139	20230706	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	7372935	3241	15.41	2280	2290	2270	2960	1600	2280	2274.90	0.08	0	956	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.00	1.21	12	0.09	7.00	1887.00	2300	20230705	-1.09	1995	20221103	14.04	2300	-1.09	20230705	2020	12.62	20230102	2300	-1.09	20230705	1995	14.04	20221103	N	418210	100	3 억	3106	N	N	N	N
140	20230706	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	6305945	2772	13.18	2280	2290	2270	2960	1600	2280	2274.87	0.08	0	996	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.08	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3106	N	N	N	N
141	20230706	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	1756380	770	3.66	2280	2290	2280	2960	1600	2280	2281.01	0.08	0	-3	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.02	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3106	N	N	N	N
142	20230706	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	1733580	760	3.61	2280	2290	2280	2960	1600	2280	2281.03	0.08	0	-3	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.02	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3106	N	N	N	N
143	20230706	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	1733580	760	3.61	2280	2290	2280	2960	1600	2280	2281.03	0.08	0	-3	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.02	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3106	N	N	N	N
144	20230706	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	622455	273	1.30	2280	2290	2280	2960	1600	2280	2280.05	0.08	0	-1	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	84	326.43	1.21	12	0.01	7.00	1887.00	2300	20230705	-0.65	1995	20221103	14.54	2300	-0.65	20230705	2020	13.12	20230102	2300	-0.65	20230705	1995	14.54	20221103	N	418210	100	3 억	3106	N	N	N	N
145	20230706	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	4560	2	0.01	2280	2280	2280	2960	1600	2280	2280.00	0.08	0	0	2326	2302	2276	2252	2226	2315	2265	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.00	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3106	N	N	N	N
146	20230705	161043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	0	3	0.00	48197590	21038	76.24	2250	2300	2250	2960	1600	2280	2290.98	0.08	0	7982	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.57	7.00	1887.00	2300	20230705	-0.87	1995	20221103	14.29	2300	-0.87	20230705	2020	12.87	20230102	2300	-0.87	20230705	1995	14.29	20221103	N	418210	100	3 억	3098	N	N	N	N
147	20230705	151039	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	5	2	0.22	47359640	20671	74.91	2250	2300	2250	2960	1600	2280	2291.12	0.08	0	7703	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	84	326.43	1.21	12	0.56	7.00	1887.00	2300	20230705	-0.65	1995	20221103	14.54	2300	-0.65	20230705	2020	13.12	20230102	2300	-0.65	20230705	1995	14.54	20221103	N	418210	100	3 억	3098	N	N	N	N
148	20230705	141028	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	10	2	0.44	42566290	18574	67.31	2250	2300	2250	2960	1600	2280	2291.71	0.08	0	5820	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	84	327.14	1.21	12	0.51	7.00	1887.00	2300	20230705	-0.43	1995	20221103	14.79	2300	-0.43	20230705	2020	13.37	20230102	2300	-0.43	20230705	1995	14.79	20221103	N	418210	100	3 억	3098	N	N	N	N
149	20230705	131030	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	10	2	0.44	17877235	7807	28.29	2250	2300	2250	2960	1600	2280	2289.90	0.08	0	4360	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	84	327.14	1.21	12	0.21	7.00	1887.00	2300	20230705	-0.43	1995	20221103	14.79	2300	-0.43	20230705	2020	13.37	20230102	2300	-0.43	20230705	1995	14.79	20221103	N	418210	100	3 억	3098	N	N	N	N
150	20230705	121029	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	10	2	0.44	13037015	5693	20.63	2250	2300	2250	2960	1600	2280	2290.01	0.08	0	2385	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	84	327.14	1.21	12	0.16	7.00	1887.00	2300	20230705	-0.43	1995	20221103	14.79	2300	-0.43	20230705	2020	13.37	20230102	2300	-0.43	20230705	1995	14.79	20221103	N	418210	100	3 억	3098	N	N	N	N
151	20230705	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	3804755	1668	6.04	2250	2290	2250	2960	1600	2280	2281.03	0.08	0	1423	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	84	327.14	1.21	12	0.05	7.00	1887.00	2295	20230607	-0.22	1995	20221103	14.79	2295	-0.22	20230607	2020	13.37	20230102	2295	-0.22	20230607	1995	14.79	20221103	N	418210	100	3 억	3098	N	N	N	N
152	20230705	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	1212775	533	1.93	2250	2280	2250	2960	1600	2280	2275.38	0.08	0	294	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	83	325.71	1.21	12	0.01	7.00	1887.00	2295	20230607	-0.65	1995	20221103	14.29	2295	-0.65	20230607	2020	12.87	20230102	2295	-0.65	20230607	1995	14.29	20221103	N	418210	100	3 억	3098	N	N	N	N
153	20230705	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-30	5	-1.32	4500	2	0.01	2250	2250	2250	2960	1600	2280	2250.00	0.08	0	0	2303	2291	2268	2256	2233	2297	2262	4	680	100	1640	5	1	3660000	82	321.43	1.19	12	0.00	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	N	418210	100	3 억	3098	N	N	N	N
154	20230704	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	62517170	27520	159.53	2245	2280	2245	2935	1585	2260	2271.70	0.08	0	14258	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	325.71	1.21	12	0.75	7.00	1887.00	2295	20230607	-0.65	1995	20221103	14.29	2295	-0.65	20230607	2020	12.87	20230102	2295	-0.65	20230607	1995	14.29	20221103	N	418210	100	3 억	2889	N	N	N	N
155	20230704	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	61295625	26981	156.40	2245	2280	2245	2935	1585	2260	2271.81	0.08	0	13735	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.74	7.00	1887.00	2295	20230607	-1.09	1995	20221103	13.78	2295	-1.09	20230607	2020	12.38	20230102	2295	-1.09	20230607	1995	13.78	20221103	N	418210	100	3 억	2889	N	N	N	N
156	20230704	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	54218445	23864	138.33	2245	2280	2245	2935	1585	2260	2271.98	0.08	0	11715	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	325.00	1.21	12	0.65	7.00	1887.00	2295	20230607	-0.87	1995	20221103	14.04	2295	-0.87	20230607	2020	12.62	20230102	2295	-0.87	20230607	1995	14.04	20221103	N	418210	100	3 억	2889	N	N	N	N
157	20230704	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	22825950	10071	58.38	2245	2270	2245	2935	1585	2260	2266.50	0.08	0	9223	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.28	7.00	1887.00	2295	20230607	-1.09	1995	20221103	13.78	2295	-1.09	20230607	2020	12.38	20230102	2295	-1.09	20230607	1995	13.78	20221103	N	418210	100	3 억	2889	N	N	N	N
158	20230704	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	12573765	5548	32.16	2245	2270	2245	2935	1585	2260	2266.36	0.08	0	4700	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.15	7.00	1887.00	2295	20230607	-1.09	1995	20221103	13.78	2295	-1.09	20230607	2020	12.38	20230102	2295	-1.09	20230607	1995	13.78	20221103	N	418210	100	3 억	2889	N	N	N	N
159	20230704	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	7965895	3517	20.39	2245	2270	2245	2935	1585	2260	2264.97	0.08	0	2669	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.10	7.00	1887.00	2295	20230607	-1.09	1995	20221103	13.78	2295	-1.09	20230607	2020	12.38	20230102	2295	-1.09	20230607	1995	13.78	20221103	N	418210	100	3 억	2889	N	N	N	N
160	20230704	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	1662295	734	4.25	2245	2270	2245	2935	1585	2260	2264.71	0.08	0	220	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.02	7.00	1887.00	2295	20230607	-1.09	1995	20221103	13.78	2295	-1.09	20230607	2020	12.38	20230102	2295	-1.09	20230607	1995	13.78	20221103	N	418210	100	3 억	2889	N	N	N	N
161	20230704	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	4490	2	0.01	2245	2245	2245	2935	1585	2260	2245.00	0.08	0	0	2286	2272	2256	2242	2226	2280	2250	4	675	100	1620	5	1	3660000	82	320.71	1.19	12	0.00	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	N	418210	100	3 억	2889	N	N	N	N
162	20230703	160954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	10	2	0.44	38983170	17251	196.48	2245	2270	2240	2925	1575	2250	2259.76	0.08	0	14516	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.47	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	N	418210	100	3 억	2927	N	N	N	N
163	20230703	151005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-5	5	-0.22	37816410	16734	190.59	2245	2270	2240	2925	1575	2250	2259.85	0.08	0	14080	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	82	320.71	1.19	12	0.46	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	N	418210	100	3 억	2927	N	N	N	N
164	20230703	141005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	10	2	0.44	10222240	4523	51.51	2245	2270	2240	2925	1575	2250	2260.06	0.08	0	2237	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.12	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	N	418210	100	3 억	2927	N	N	N	N
165	20230703	130957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2265	15	2	0.67	8757755	3875	44.13	2245	2270	2240	2925	1575	2250	2260.07	0.08	0	1718	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	83	323.57	1.20	12	0.11	7.00	1887.00	2295	20230607	-1.31	1995	20221103	13.53	2295	-1.31	20230607	2020	12.13	20230102	2295	-1.31	20230607	1995	13.53	20221103	N	418210	100	3 억	2927	N	N	N	N
166	20230703	121004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	10	2	0.44	5834540	2584	29.43	2245	2270	2240	2925	1575	2250	2257.95	0.08	0	1538	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.07	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	N	418210	100	3 억	2927	N	N	N	N
167	20230703	110958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2270	20	2	0.89	5341785	2366	26.95	2245	2270	2240	2925	1575	2250	2257.73	0.08	0	1334	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	83	324.29	1.20	12	0.06	7.00	1887.00	2295	20230607	-1.09	1995	20221103	13.78	2295	-1.09	20230607	2020	12.38	20230102	2295	-1.09	20230607	1995	13.78	20221103	N	418210	100	3 억	2927	N	N	N	N
168	20230703	100944	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	10	2	0.44	2227790	990	11.28	2245	2260	2240	2925	1575	2250	2250.29	0.08	0	733	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	83	322.86	1.20	12	0.03	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	N	418210	100	3 억	2927	N	N	N	N
169	20230703	090955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.08	0	0	2293	2271	2248	2226	2203	2282	2237	4	675	100	1620	5	1	3660000	82	321.43	1.19	12	0.00	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	N	418210	100	3 억	2927	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History