KissMeData/424140/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	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	161238	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	0	3	0.00	22651755	10959	99.11	2060	2075	2060	2695	1455	2075	2066.95	1.14	0	-3174	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.14	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
3	20230731	151236	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-5	5	-0.24	21248015	10281	92.98	2060	2075	2060	2695	1455	2075	2066.73	1.14	0	-2857	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.13	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
4	20230731	141243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	0	3	0.00	15234665	7376	66.71	2060	2075	2060	2695	1455	2075	2065.44	1.14	0	-5	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.10	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
5	20230731	131246	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-5	5	-0.24	10529530	5103	46.15	2060	2070	2060	2695	1455	2075	2063.40	1.14	0	-5	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.07	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
6	20230731	121254	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-15	5	-0.72	7180620	3482	31.49	2060	2070	2060	2695	1455	2075	2062.21	1.14	0	-5	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.05	-31.00	2003.00	2170	20230607	-5.07	1960	20221223	5.10	2170	-5.07	20230607	1970	4.57	20230103	2170	-5.07	20230607	1960	5.10	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
7	20230731	111256	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-15	5	-0.72	7180620	3482	31.49	2060	2070	2060	2695	1455	2075	2062.21	1.14	0	-5	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.05	-31.00	2003.00	2170	20230607	-5.07	1960	20221223	5.10	2170	-5.07	20230607	1970	4.57	20230103	2170	-5.07	20230607	1960	5.10	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
8	20230731	101252	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-15	5	-0.72	4654470	2257	20.41	2060	2070	2060	2695	1455	2075	2062.24	1.14	0	-5	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.03	-31.00	2003.00	2170	20230607	-5.07	1960	20221223	5.10	2170	-5.07	20230607	1970	4.57	20230103	2170	-5.07	20230607	1960	5.10	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
9	20230731	091240	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-15	5	-0.72	1434200	695	6.29	2060	2065	2060	2695	1455	2075	2063.60	1.14	0	0	2085	2080	2070	2065	2055	2082	2067	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.01	-31.00	2003.00	2170	20230607	-5.07	1960	20221223	5.10	2170	-5.07	20230607	1970	4.57	20230103	2170	-5.07	20230607	1960	5.10	20221223	0.07	N	424140	100	7 억	87612	N	N	N	N
10	20230728	161243	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	5	2	0.24	22876715	11057	58.41	2075	2075	2060	2690	1450	2070	2068.98	1.14	0	3928	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.14	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
11	20230728	151238	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	5	2	0.24	22855965	11047	58.36	2075	2075	2060	2690	1450	2070	2068.97	1.14	0	3928	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.14	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
12	20230728	141238	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	5	2	0.24	18353215	8877	46.90	2075	2075	2060	2690	1450	2070	2067.50	1.14	0	3928	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.12	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
13	20230728	131241	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	6949940	3368	17.79	2075	2075	2060	2690	1450	2070	2063.52	1.14	0	2243	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.04	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
14	20230728	121238	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	6702135	3248	17.16	2075	2075	2060	2690	1450	2070	2063.47	1.14	0	2124	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.04	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
15	20230728	111244	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	6613340	3205	16.93	2075	2075	2060	2690	1450	2070	2063.44	1.14	0	2081	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.04	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
16	20230728	101236	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	0	3	0.00	3307175	1604	8.47	2075	2075	2060	2690	1450	2070	2061.83	1.14	0	500	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.02	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
17	20230728	091245	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-10	5	-0.48	61845	30	0.16	2075	2075	2060	2690	1450	2070	2061.50	1.14	0	0	2083	2076	2068	2061	2053	2080	2065	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.00	-31.00	2003.00	2170	20230607	-5.07	1960	20221223	5.10	2170	-5.07	20230607	1970	4.57	20230103	2170	-5.07	20230607	1960	5.10	20221223	0.07	N	424140	100	7 억	87630	N	N	N	N
18	20230727	161235	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	0	3	0.00	39100750	18929	72.62	2065	2075	2060	2690	1450	2070	2064.83	1.14	-12	-5956	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.25	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
19	20230727	151236	57	100.00	KOSDAQ	금융	N	N	N	N		N	2060	-10	5	-0.48	32115740	15553	59.67	2065	2075	2060	2690	1450	2070	2064.92	1.14	-12	-5825	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	159	-66.45	1.03	12	0.20	-31.00	2003.00	2170	20230607	-5.07	1960	20221223	5.10	2170	-5.07	20230607	1970	4.57	20230103	2170	-5.07	20230607	1960	5.10	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
20	20230727	141230	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	25591010	12390	47.53	2065	2075	2065	2690	1450	2070	2065.46	1.14	-12	-4520	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.16	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
21	20230727	131228	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	19172830	9282	35.61	2065	2075	2065	2690	1450	2070	2065.59	1.14	-12	-3324	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.12	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
22	20230727	121232	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	12938595	6263	24.03	2065	2075	2065	2690	1450	2070	2065.88	1.14	-12	-2121	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.08	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
23	20230727	111235	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	5062185	2449	9.40	2065	2075	2065	2690	1450	2070	2067.04	1.14	-12	-924	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.03	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
24	20230727	101231	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	0	3	0.00	123960	60	0.23	2065	2070	2065	2690	1450	2070	2066.00	1.14	-12	0	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
25	20230727	091229	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-5	5	-0.24	4130	2	0.01	2065	2065	2065	2690	1450	2070	2065.00	1.14	-12	0	2086	2077	2071	2062	2056	2075	2060	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.00	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87638	N	N	N	N
26	20230726	161227	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-5	5	-0.24	53968495	26066	185.84	2075	2080	2065	2695	1455	2075	2070.46	1.14	0	-12	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.34	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
27	20230726	151232	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-5	5	-0.24	52242115	25232	179.89	2075	2080	2065	2695	1455	2075	2070.47	1.14	0	-12	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.33	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
28	20230726	141223	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-10	5	-0.48	50787260	24529	174.88	2075	2080	2065	2695	1455	2075	2070.50	1.14	0	-12	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.32	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
29	20230726	131219	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-10	5	-0.48	43861250	21175	150.97	2075	2080	2065	2695	1455	2075	2071.37	1.14	0	-12	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.27	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
30	20230726	121225	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-10	5	-0.48	43353110	20929	149.22	2075	2080	2065	2695	1455	2075	2071.44	1.14	0	-12	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	159	-66.61	1.03	12	0.27	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
31	20230726	111219	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-5	5	-0.24	37512860	18107	129.10	2075	2080	2070	2695	1455	2075	2071.73	1.14	0	-12	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.23	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
32	20230726	101227	57	100.00	KOSDAQ	금융	N	N	N	N		N	2070	-5	5	-0.24	21562850	10409	74.21	2075	2080	2070	2695	1455	2075	2071.56	1.14	0	0	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	160	-66.77	1.03	12	0.14	-31.00	2003.00	2170	20230607	-4.61	1960	20221223	5.61	2170	-4.61	20230607	1970	5.08	20230103	2170	-4.61	20230607	1960	5.61	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
33	20230726	091222	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	0	3	0.00	4150	2	0.01	2075	2075	2075	2695	1455	2075	2075.00	1.14	0	0	2095	2085	2080	2070	2065	2082	2067	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87650	N	N	N	N
34	20230725	161218	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-20	5	-0.95	29169110	14026	48.45	2080	2090	2075	2720	1470	2095	2079.65	1.14	0	-130	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.18	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
35	20230725	151205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-20	5	-0.95	27195735	13075	45.17	2080	2090	2075	2720	1470	2095	2079.98	1.14	0	-130	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.17	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
36	20230725	141203	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-15	5	-0.72	25013505	12024	41.54	2080	2090	2080	2720	1470	2095	2080.30	1.14	0	-130	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.16	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
37	20230725	131214	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-15	5	-0.72	20169185	9695	33.49	2080	2090	2080	2720	1470	2095	2080.37	1.14	0	-130	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.13	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
38	20230725	121214	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-15	5	-0.72	16255755	7815	27.00	2080	2085	2080	2720	1470	2095	2080.07	1.14	0	-66	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.10	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
39	20230725	111212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-15	5	-0.72	14778805	7105	24.54	2080	2085	2080	2720	1470	2095	2080.06	1.14	0	-66	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.09	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
40	20230725	101211	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-15	5	-0.72	12615550	6065	20.95	2080	2085	2080	2720	1470	2095	2080.06	1.14	0	-66	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.08	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
41	20230725	091209	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-10	5	-0.48	274810	132	0.46	2080	2085	2080	2720	1470	2095	2081.89	1.14	0	0	2118	2106	2088	2076	2058	2110	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87780	N	N	N	N
42	20230724	161210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-10	5	-0.48	60283095	28949	83.50	2095	2100	2070	2735	1475	2105	2082.39	1.13	0	-427	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.38	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
43	20230724	151205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-30	5	-1.43	57858365	27780	80.13	2095	2100	2075	2735	1475	2105	2082.73	1.13	0	-404	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	160	-66.94	1.04	12	0.36	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
44	20230724	141204	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-25	5	-1.19	26733430	12809	36.95	2095	2095	2080	2735	1475	2105	2087.08	1.13	0	1655	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	160	-67.10	1.04	12	0.17	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
45	20230724	131204	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-20	5	-0.95	19275410	9227	26.61	2095	2095	2085	2735	1475	2105	2089.02	1.13	0	2582	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.12	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
46	20230724	121206	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-20	5	-0.95	12584065	6022	17.37	2095	2095	2085	2735	1475	2105	2089.68	1.13	0	3432	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.08	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
47	20230724	111210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-15	5	-0.71	7733720	3700	10.67	2095	2095	2085	2735	1475	2105	2090.19	1.13	0	2479	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	161	-67.42	1.04	12	0.05	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
48	20230724	101158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-15	5	-0.71	2879990	1378	3.97	2095	2095	2085	2735	1475	2105	2089.98	1.13	0	935	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	161	-67.42	1.04	12	0.02	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
49	20230724	091208	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-10	5	-0.48	4190	2	0.01	2095	2095	2095	2735	1475	2105	2095.00	1.13	0	0	2145	2125	2105	2085	2065	2125	2085	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87451	N	N	N	N
50	20230721	161154	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-15	5	-0.71	72731555	34670	95.43	2105	2125	2085	2755	1485	2120	2097.82	1.13	0	564	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	-67.90	1.05	12	0.45	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
51	20230721	151156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	-15	5	-0.71	72689455	34650	95.37	2105	2125	2085	2755	1485	2120	2097.82	1.13	0	564	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	-67.90	1.05	12	0.45	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
52	20230721	141151	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-30	5	-1.42	65265595	31108	85.62	2105	2125	2085	2755	1485	2120	2098.03	1.13	0	1813	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	161	-67.42	1.04	12	0.40	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
53	20230721	131155	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-30	5	-1.42	60645270	28900	79.55	2105	2125	2085	2755	1485	2120	2098.45	1.13	0	3022	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	161	-67.42	1.04	12	0.37	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
54	20230721	121210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-30	5	-1.42	56941765	27130	74.67	2105	2125	2085	2755	1485	2120	2098.85	1.13	0	3946	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	161	-67.42	1.04	12	0.35	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
55	20230721	111208	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-20	5	-0.94	27127000	12889	35.48	2105	2125	2100	2755	1485	2120	2104.66	1.13	0	4783	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	-67.74	1.05	12	0.17	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
56	20230721	101206	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	-20	5	-0.94	24945100	11850	32.62	2105	2125	2100	2755	1485	2120	2105.07	1.13	0	4915	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	-67.74	1.05	12	0.15	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
57	20230721	091202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	0	3	0.00	46660	22	0.06	2105	2125	2105	2755	1485	2120	2120.91	1.13	0	0	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	163	-68.39	1.06	12	0.00	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87441	N	N	N	N
58	20230720	161149	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	10	2	0.47	76928105	36331	191.95	2100	2125	2095	2740	1480	2110	2117.42	1.13	0	5206	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.39	1.06	12	0.47	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
59	20230720	151149	57	100.00	KOSDAQ	금융	N	N	N	N		N	2120	10	2	0.47	76906905	36321	191.90	2100	2125	2095	2740	1480	2110	2117.42	1.13	0	5206	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.39	1.06	12	0.47	-31.00	2003.00	2170	20230607	-2.30	1960	20221223	8.16	2170	-2.30	20230607	1970	7.61	20230103	2170	-2.30	20230607	1960	8.16	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
60	20230720	141148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	25565480	12095	63.90	2100	2120	2095	2740	1480	2110	2113.72	1.13	0	6553	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.16	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
61	20230720	131150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	5	2	0.24	22679000	10727	56.68	2100	2120	2095	2740	1480	2110	2114.20	1.13	0	6553	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.23	1.06	12	0.14	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
62	20230720	121200	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	5	2	0.24	22449125	10618	56.10	2100	2120	2095	2740	1480	2110	2114.25	1.13	0	6562	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.23	1.06	12	0.14	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
63	20230720	111156	57	100.00	KOSDAQ	금융	N	N	N	N		N	2115	5	2	0.24	22447010	10617	56.09	2100	2120	2095	2740	1480	2110	2114.25	1.13	0	6562	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.23	1.06	12	0.14	-31.00	2003.00	2170	20230607	-2.53	1960	20221223	7.91	2170	-2.53	20230607	1970	7.36	20230103	2170	-2.53	20230607	1960	7.91	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
64	20230720	101141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	7547710	3577	18.90	2100	2120	2095	2740	1480	2110	2110.07	1.13	0	20	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.05	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
65	20230720	091145	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	0	3	0.00	25300	12	0.06	2100	2110	2100	2740	1480	2110	2108.33	1.13	0	0	2120	2115	2105	2100	2090	2117	2102	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.00	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87421	N	N	N	N
66	20230719	161205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	10	2	0.48	39854255	18927	89.07	2095	2110	2095	2730	1470	2100	2105.68	1.13	0	8079	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.25	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
67	20230719	151205	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	10	2	0.48	39221255	18627	87.66	2095	2110	2095	2730	1470	2100	2105.61	1.13	0	8079	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.24	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
68	20230719	141210	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	10	2	0.48	34834235	16543	77.85	2095	2110	2095	2730	1470	2100	2105.68	1.13	0	8079	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.21	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
69	20230719	131153	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	5	2	0.24	25261200	11996	56.45	2095	2110	2095	2730	1470	2100	2105.80	1.13	0	8750	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	-67.90	1.05	12	0.16	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
70	20230719	121212	57	100.00	KOSDAQ	금융	N	N	N	N		N	2105	5	2	0.24	25202260	11968	56.32	2095	2110	2095	2730	1470	2100	2105.80	1.13	0	8750	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	-67.90	1.05	12	0.16	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
71	20230719	111209	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	0	3	0.00	19052495	9044	42.56	2095	2110	2095	2730	1470	2100	2106.64	1.13	0	9002	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	-67.74	1.05	12	0.12	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
72	20230719	101158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	10	2	0.48	18966300	9003	42.37	2095	2110	2095	2730	1470	2100	2106.66	1.13	0	9000	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.12	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
73	20230719	091158	57	100.00	KOSDAQ	금융	N	N	N	N		N	2110	10	2	0.48	6300	3	0.01	2095	2110	2095	2730	1470	2100	2100.00	1.13	0	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	163	-68.06	1.05	12	0.00	-31.00	2003.00	2170	20230607	-2.76	1960	20221223	7.65	2170	-2.76	20230607	1970	7.11	20230103	2170	-2.76	20230607	1960	7.65	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
74	20230718	161157	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	5	2	0.24	44488630	21249	516.76	2090	2100	2090	2720	1470	2095	2093.68	1.13	0	-1974	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.28	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
75	20230718	151157	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	5	2	0.24	44446630	21229	516.27	2090	2100	2090	2720	1470	2095	2093.68	1.13	0	-1974	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.28	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
76	20230718	141152	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-5	5	-0.24	32742520	15639	380.33	2090	2100	2090	2720	1470	2095	2093.65	1.13	0	-4168	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.20	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
77	20230718	131151	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	0	3	0.00	28885670	13794	335.46	2090	2100	2090	2720	1470	2095	2094.07	1.13	0	-2656	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.18	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
78	20230718	121203	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-5	5	-0.24	25360120	12108	294.46	2090	2100	2090	2720	1470	2095	2094.49	1.13	0	-1191	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.16	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
79	20230718	111202	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	0	3	0.00	9543975	4557	110.82	2090	2100	2090	2720	1470	2095	2094.35	1.13	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.06	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
80	20230718	101154	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	0	3	0.00	1754020	839	20.40	2090	2100	2090	2720	1470	2095	2090.61	1.13	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.01	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
81	20230718	091149	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	5	2	0.24	777680	372	9.05	2090	2100	2090	2720	1470	2095	2090.54	1.13	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
82	20230717	161153	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	8589650	4112	23.14	2085	2100	2080	2715	1465	2090	2088.92	1.13	0	1770	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.05	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
83	20230717	151147	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	8568700	4102	23.08	2085	2100	2080	2715	1465	2090	2088.91	1.13	0	1770	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.05	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
84	20230717	141150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	5807895	2781	15.65	2085	2100	2080	2715	1465	2090	2088.42	1.13	0	1901	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.04	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
85	20230717	131139	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	3717895	1781	10.02	2085	2100	2080	2715	1465	2090	2087.53	1.13	0	902	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.02	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
86	20230717	121150	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	3676095	1761	9.91	2085	2100	2080	2715	1465	2090	2087.50	1.13	0	902	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.02	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
87	20230717	111141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	3676095	1761	9.91	2085	2100	2080	2715	1465	2090	2087.50	1.13	0	902	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.02	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
88	20230717	101141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	2016625	967	5.44	2085	2100	2080	2715	1465	2090	2085.44	1.13	0	902	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.01	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
89	20230717	091141	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	45970	22	0.12	2085	2100	2080	2715	1465	2090	2089.55	1.13	0	0	2116	2102	2091	2077	2066	2110	2085	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
90	20230714	161140	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	37136840	17771	70.86	2085	2105	2080	2715	1465	2090	2089.74	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.23	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
91	20230714	151142	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	35924640	17191	68.55	2085	2105	2080	2715	1465	2090	2089.74	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.22	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
92	20230714	141151	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	27399615	13112	52.28	2085	2105	2080	2715	1465	2090	2089.66	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.17	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
93	20230714	131135	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	18786575	8991	35.85	2085	2105	2080	2715	1465	2090	2089.49	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.12	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
94	20230714	121134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	17787260	8514	33.95	2085	2105	2080	2715	1465	2090	2089.18	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.11	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
95	20230714	111148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	11442270	5471	21.82	2085	2105	2080	2715	1465	2090	2091.44	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.07	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
96	20230714	101148	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	11442270	5471	21.82	2085	2105	2080	2715	1465	2090	2091.44	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.07	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
97	20230714	091144	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	83320	40	0.16	2085	2090	2080	2715	1465	2090	2083.00	1.13	0	0	2106	2097	2086	2077	2066	2102	2082	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
98	20230713	161136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	52161500	25079	157.57	2075	2095	2075	2715	1465	2090	2079.89	1.13	0	-2200	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.33	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
99	20230713	151132	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	49843835	23963	150.56	2075	2095	2075	2715	1465	2090	2080.03	1.13	0	-2200	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.31	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
100	20230713	141131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	43989855	21146	132.86	2075	2095	2075	2715	1465	2090	2080.29	1.13	0	-1120	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.27	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
101	20230713	131136	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	37791490	18163	114.12	2075	2095	2075	2715	1465	2090	2080.69	1.13	0	179	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.24	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
102	20230713	121131	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-15	5	-0.72	31702890	15231	95.70	2075	2095	2075	2715	1465	2090	2081.47	1.13	0	1474	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.20	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
103	20230713	111134	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-15	5	-0.72	26346260	12650	79.48	2075	2095	2075	2715	1465	2090	2082.71	1.13	0	2732	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.16	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
104	20230713	101127	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	19220645	9224	57.95	2075	2095	2075	2715	1465	2090	2083.76	1.13	0	4067	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.12	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
105	20230713	091130	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	25050	12	0.08	2075	2090	2075	2715	1465	2090	2087.50	1.13	0	0	2113	2101	2088	2076	2063	2107	2082	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
106	20230712	161126	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	33155185	15916	155.19	2075	2100	2075	2715	1465	2090	2083.14	1.13	0	-595	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.21	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
107	20230712	151117	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	32097325	15409	150.24	2075	2100	2075	2715	1465	2090	2083.02	1.13	0	-555	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.20	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
108	20230712	141113	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	25802770	12386	120.77	2075	2100	2075	2715	1465	2090	2083.22	1.13	0	-1972	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.16	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
109	20230712	131115	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	19909125	9555	93.16	2075	2100	2075	2715	1465	2090	2083.63	1.13	0	-1879	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.12	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
110	20230712	121122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	14375000	6896	67.24	2075	2100	2075	2715	1465	2090	2084.54	1.13	0	-1410	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.09	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
111	20230712	111120	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	8570965	4110	40.07	2075	2100	2075	2715	1465	2090	2085.39	1.13	0	-915	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.05	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
112	20230712	101121	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	2966670	1423	13.87	2075	2100	2075	2715	1465	2090	2084.80	1.13	0	-438	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.02	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
113	20230712	091122	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	74950	36	0.35	2075	2100	2075	2715	1465	2090	2081.94	1.13	0	-24	2110	2100	2085	2075	2060	2105	2080	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87377	N	N	N	N
114	20230711	161106	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	21361130	10256	133.04	2070	2095	2070	2715	1465	2090	2082.79	1.13	0	-6069	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.13	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
115	20230711	151102	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	20724755	9951	129.08	2070	2095	2070	2715	1465	2090	2082.68	1.13	0	-5873	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.13	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
116	20230711	141054	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	17418960	8366	108.52	2070	2095	2070	2715	1465	2090	2082.11	1.13	0	-4812	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.11	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
117	20230711	131044	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-15	5	-0.72	14023565	6735	87.37	2070	2095	2070	2715	1465	2090	2082.19	1.13	0	-4048	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.09	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
118	20230711	121108	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-15	5	-0.72	10452150	5020	65.12	2070	2095	2070	2715	1465	2090	2082.10	1.13	0	-3636	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.07	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
119	20230711	111112	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	7645330	3669	47.59	2070	2095	2070	2715	1465	2090	2083.76	1.13	0	-2461	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
120	20230711	101112	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	4587135	2200	28.54	2070	2095	2070	2715	1465	2090	2085.06	1.13	0	-1307	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.03	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
121	20230711	091105	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	957485	462	5.99	2070	2090	2070	2715	1465	2090	2072.48	1.13	0	-216	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.01	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
122	20230710	161057	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	10	2	0.48	16021360	7709	50.26	2070	2090	2070	2700	1460	2080	2078.27	1.13	0	-6194	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	161	-67.42	1.04	12	0.10	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
123	20230710	151101	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-5	5	-0.24	15293810	7360	47.98	2070	2090	2070	2700	1460	2080	2077.96	1.13	0	-6070	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.10	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
124	20230710	141048	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-5	5	-0.24	12098690	5824	37.97	2070	2090	2070	2700	1460	2080	2077.38	1.13	0	-5079	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.08	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
125	20230710	131037	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-5	5	-0.24	9725445	4681	30.52	2070	2090	2070	2700	1460	2080	2077.64	1.13	0	-4088	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.06	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
126	20230710	121106	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-5	5	-0.24	7613975	3664	23.89	2070	2090	2070	2700	1460	2080	2078.05	1.13	0	-3099	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	160	-66.94	1.04	12	0.05	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
127	20230710	111102	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	5	2	0.24	5678185	2732	17.81	2070	2090	2070	2700	1460	2080	2078.40	1.13	0	-2167	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	161	-67.26	1.04	12	0.04	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
128	20230710	101101	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	5	2	0.24	2879165	1388	9.05	2070	2090	2070	2700	1460	2080	2074.33	1.13	0	-1176	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	161	-67.26	1.04	12	0.02	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
129	20230710	091052	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	10	2	0.48	449790	217	1.41	2070	2090	2070	2700	1460	2080	2072.76	1.13	0	-185	2100	2090	2080	2070	2060	2095	2075	8	620	100	1490	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87428	N	N	N	N
130	20230707	161050	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	31892315	15339	75.48	2070	2090	2070	2715	1465	2090	2079.17	1.14	0	-6291	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.20	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
131	20230707	151049	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-10	5	-0.48	31404290	15104	74.32	2070	2090	2070	2715	1465	2090	2079.20	1.14	0	-6136	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.20	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
132	20230707	141110	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	26236495	12612	62.06	2070	2090	2070	2715	1465	2090	2080.28	1.14	0	-5104	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.16	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
133	20230707	131057	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	22232740	10683	52.57	2070	2090	2070	2715	1465	2090	2081.13	1.14	0	-4073	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.14	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
134	20230707	121100	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-15	5	-0.72	18963480	9109	44.82	2070	2090	2070	2715	1465	2090	2081.84	1.14	0	-3041	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.12	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
135	20230707	111108	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	13656990	6553	32.25	2070	2090	2070	2715	1465	2090	2084.08	1.14	0	-2009	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.08	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
136	20230707	101048	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	11116265	5330	26.23	2070	2090	2070	2715	1465	2090	2085.60	1.14	0	-966	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.07	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
137	20230707	091052	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	25040	12	0.06	2070	2090	2070	2715	1465	2090	2086.67	1.14	0	0	2103	2096	2083	2076	2063	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87530	N	N	N	N
138	20230706	161052	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	5	2	0.24	42265710	20322	63.49	2075	2090	2070	2710	1460	2085	2079.80	1.14	0	-6841	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.26	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
139	20230706	151052	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	5	2	0.24	41820490	20108	62.83	2075	2090	2070	2710	1460	2085	2079.79	1.14	0	-6651	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.26	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
140	20230706	141053	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	0	3	0.00	39523315	19004	59.38	2075	2090	2070	2710	1460	2085	2079.74	1.14	0	-5619	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.25	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
141	20230706	131048	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	0	3	0.00	33280995	16007	50.01	2075	2090	2070	2710	1460	2085	2079.15	1.14	0	-4473	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.21	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
142	20230706	121012	57	100.00	KOSDAQ	금융	N	N	N	N		N	2080	-5	5	-0.24	18741500	9010	28.15	2075	2090	2075	2710	1460	2085	2080.08	1.14	0	-3379	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	160	-67.10	1.04	12	0.12	-31.00	2003.00	2170	20230607	-4.15	1960	20221223	6.12	2170	-4.15	20230607	1970	5.58	20230103	2170	-4.15	20230607	1960	6.12	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
143	20230706	111056	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	5	2	0.24	14400540	6923	21.63	2075	2090	2075	2710	1460	2085	2080.10	1.14	0	-2347	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.09	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
144	20230706	101052	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	0	3	0.00	10198300	4905	15.33	2075	2085	2075	2710	1460	2085	2079.16	1.14	0	-1277	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.06	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
145	20230706	091051	57	100.00	KOSDAQ	금융	N	N	N	N		N	2075	-10	5	-0.48	512525	247	0.77	2075	2075	2075	2710	1460	2085	2075.00	1.14	0	-191	2121	2102	2081	2062	2041	2105	2065	8	625	100	1500	5	1	7710000	160	-66.94	1.04	12	0.00	-31.00	2003.00	2170	20230607	-4.38	1960	20221223	5.87	2170	-4.38	20230607	1970	5.33	20230103	2170	-4.38	20230607	1960	5.87	20221223	0.07	N	424140	100	7 억	87581	N	N	N	N
146	20230705	161045	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-15	5	-0.71	66573075	32006	119.07	2085	2100	2060	2730	1470	2100	2080.02	1.13	0	-7804	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.42	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
147	20230705	151042	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-15	5	-0.71	65441070	31462	117.05	2085	2100	2060	2730	1470	2100	2080.00	1.13	0	-7595	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.41	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
148	20230705	141031	57	100.00	KOSDAQ	금융	N	N	N	N		N	2065	-35	5	-1.67	59553795	28621	106.48	2085	2100	2060	2730	1470	2100	2080.77	1.13	0	-6384	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	159	-66.61	1.03	12	0.37	-31.00	2003.00	2170	20230607	-4.84	1960	20221223	5.36	2170	-4.84	20230607	1970	4.82	20230103	2170	-4.84	20230607	1960	5.36	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
149	20230705	131032	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	-10	5	-0.48	28036340	13436	49.99	2085	2100	2085	2730	1470	2100	2086.66	1.13	0	-5197	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	161	-67.42	1.04	12	0.17	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
150	20230705	121032	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-15	5	-0.71	20650340	9894	36.81	2085	2100	2085	2730	1470	2100	2087.16	1.13	0	-3919	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.13	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
151	20230705	111042	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-15	5	-0.71	15215790	7288	27.11	2085	2100	2085	2730	1470	2100	2087.79	1.13	0	-2662	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.09	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
152	20230705	101034	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-15	5	-0.71	5874975	2810	10.45	2085	2100	2085	2730	1470	2100	2090.74	1.13	0	-1424	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	161	-67.26	1.04	12	0.04	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
153	20230705	091032	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	-5	5	-0.24	643720	308	1.15	2085	2100	2085	2730	1470	2100	2090.00	1.13	0	-235	2116	2107	2096	2087	2076	2112	2092	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87450	N	N	N	N
154	20230704	161027	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	56216355	26879	115.56	2085	2105	2085	2715	1465	2090	2091.46	1.13	0	-2500	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.35	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
155	20230704	151016	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	55560270	26566	114.22	2085	2105	2085	2715	1465	2090	2091.41	1.13	0	-2246	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.34	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
156	20230704	141020	57	100.00	KOSDAQ	금융	N	N	N	N		N	2100	10	2	0.48	52215920	24968	107.35	2085	2105	2085	2715	1465	2090	2091.31	1.13	0	-880	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	162	-67.74	1.05	12	0.32	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
157	20230704	131009	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	44029875	21047	90.49	2085	2105	2085	2715	1465	2090	2091.98	1.13	0	412	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.27	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
158	20230704	121020	57	100.00	KOSDAQ	금융	N	N	N	N		N	2095	5	2	0.24	29316020	14004	60.21	2085	2105	2085	2715	1465	2090	2093.40	1.13	0	-1827	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	162	-67.58	1.05	12	0.18	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
159	20230704	111013	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	26102835	12467	53.60	2085	2105	2085	2715	1465	2090	2093.75	1.13	0	-1827	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.16	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
160	20230704	101007	57	100.00	KOSDAQ	금융	N	N	N	N		N	2085	-5	5	-0.24	16355195	7810	33.58	2085	2105	2085	2715	1465	2090	2094.14	1.13	0	-1490	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	161	-67.26	1.04	12	0.10	-31.00	2003.00	2170	20230607	-3.92	1960	20221223	6.38	2170	-3.92	20230607	1970	5.84	20230103	2170	-3.92	20230607	1960	6.38	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
161	20230704	091008	57	100.00	KOSDAQ	금융	N	N	N	N		N	2090	0	3	0.00	521400	250	1.07	2085	2090	2085	2715	1465	2090	2085.60	1.13	0	-220	2116	2102	2096	2082	2076	2100	2080	8	625	100	1500	5	1	7710000	161	-67.42	1.04	12	0.00	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87485	N	N	N	N
162	20230703	160957	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2090	-15	5	-0.71	45185015	21539	98.67	2090	2110	2090	2735	1475	2105	2097.82	1.13	0	7991	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	161	-67.42	1.04	12	0.28	-31.00	2003.00	2170	20230607	-3.69	1960	20221223	6.63	2170	-3.69	20230607	1970	6.09	20230103	2170	-3.69	20230607	1960	6.63	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
163	20230703	151008	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2100	-5	5	-0.24	44619700	21269	97.43	2090	2110	2090	2735	1475	2105	2097.87	1.13	0	7993	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.74	1.05	12	0.28	-31.00	2003.00	2170	20230607	-3.23	1960	20221223	7.14	2170	-3.23	20230607	1970	6.60	20230103	2170	-3.23	20230607	1960	7.14	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
164	20230703	141008	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2095	-10	5	-0.48	41379735	19723	90.35	2090	2110	2090	2735	1475	2105	2098.04	1.13	0	7993	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.26	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
165	20230703	131000	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2105	0	3	0.00	37875935	18050	82.69	2090	2110	2090	2735	1475	2105	2098.39	1.13	0	7995	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.90	1.05	12	0.23	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
166	20230703	121007	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2105	0	3	0.00	34690385	16529	75.72	2090	2110	2090	2735	1475	2105	2098.76	1.13	0	7998	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.90	1.05	12	0.21	-31.00	2003.00	2170	20230607	-3.00	1960	20221223	7.40	2170	-3.00	20230607	1970	6.85	20230103	2170	-3.00	20230607	1960	7.40	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
167	20230703	111001	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2095	-10	5	-0.48	31908940	15200	69.63	2090	2110	2090	2735	1475	2105	2099.27	1.13	0	7644	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.20	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
168	20230703	100946	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2095	-10	5	-0.48	21799680	10391	47.60	2090	2110	2090	2735	1475	2105	2097.94	1.13	0	3670	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.13	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N
169	20230703	090957	00	50.00	KOSDAQ	금융	N	N	N	N	50	N	2095	-10	5	-0.48	499860	239	1.09	2090	2110	2090	2735	1475	2105	2091.46	1.13	0	0	2121	2112	2101	2092	2081	2117	2097	8	630	100	1510	5	1	7710000	162	-67.58	1.05	12	0.00	-31.00	2003.00	2170	20230607	-3.46	1960	20221223	6.89	2170	-3.46	20230607	1970	6.35	20230103	2170	-3.46	20230607	1960	6.89	20221223	0.07	N	424140	100	7 억	87494	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History