KissMeData/446840/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	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	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	27033370	13000	45.93	2085	2085	2070	2695	1455	2075	2079.49	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.56	1.70	12	0.22	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	N	446840	100	5 억	9585	N	N	N	N
3	20230731	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	26694755	12837	45.35	2085	2085	2070	2695	1455	2075	2079.52	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.22	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
4	20230731	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	24609330	11831	41.80	2085	2085	2070	2695	1455	2075	2080.07	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.20	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
5	20230731	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	21171960	10174	35.94	2085	2085	2070	2695	1455	2075	2080.99	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.00	1.69	12	0.17	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
6	20230731	121306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	18819820	9039	31.93	2085	2085	2070	2695	1455	2075	2082.07	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.15	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
7	20230731	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	16708045	8021	28.34	2085	2085	2070	2695	1455	2075	2083.04	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.14	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
8	20230731	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	14562495	6987	24.68	2085	2085	2070	2695	1455	2075	2084.23	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	122	-115.28	1.70	12	0.12	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
9	20230731	091253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	4030005	1933	6.83	2085	2085	2080	2695	1455	2075	2084.84	0.16	0	0	2101	2087	2076	2062	2051	2082	2057	6	620	100	1450	5	1	5880000	123	-115.83	1.71	12	0.03	-18.00	1222.00	2165	20230607	-3.70	2050	20230517	1.71	2165	-3.70	20230607	2050	1.71	20230517	2165	-3.70	20230607	2050	1.71	20230517	N	446840	100	5 억	9585	N	N	N	N
10	20230728	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	58650210	28305	26.56	2080	2090	2065	2720	1470	2095	2072.08	0.16	0	-10250	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.28	1.70	12	0.48	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
11	20230728	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	57647935	27822	26.10	2080	2090	2065	2720	1470	2095	2072.03	0.16	0	-10096	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.28	1.70	12	0.47	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
12	20230728	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	37178450	17961	16.85	2080	2090	2065	2720	1470	2095	2069.95	0.16	0	-8507	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.28	1.70	12	0.31	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
13	20230728	131254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	29593950	14301	13.42	2080	2090	2065	2720	1470	2095	2069.36	0.16	0	-6868	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.00	1.69	12	0.24	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
14	20230728	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	20564055	9938	9.32	2080	2090	2065	2720	1470	2095	2069.23	0.16	0	-5228	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.00	1.69	12	0.17	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
15	20230728	111256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-25	5	-1.19	13027800	6296	5.91	2080	2090	2065	2720	1470	2095	2069.22	0.16	0	-3639	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.00	1.69	12	0.11	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
16	20230728	101248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-30	5	-1.43	5378805	2598	2.44	2080	2090	2065	2720	1470	2095	2070.36	0.16	0	-1999	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	121	-114.72	1.69	12	0.04	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	N	446840	100	5 억	9585	N	N	N	N
17	20230728	091257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-15	5	-0.72	746730	359	0.34	2080	2085	2080	2720	1470	2095	2080.03	0.16	0	-359	2155	2125	2095	2065	2035	2140	2080	6	625	100	1460	5	1	5880000	122	-115.56	1.70	12	0.01	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	N	446840	100	5 억	9585	N	N	N	N
18	20230727	161248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-15	5	-0.71	221152280	106587	257.56	2090	2125	2065	2740	1480	2110	2074.85	0.16	-61	-15774	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	123	-116.39	1.71	12	1.81	-18.00	1222.00	2165	20230607	-3.23	2050	20230517	2.20	2165	-3.23	20230607	2050	2.20	20230517	2165	-3.23	20230607	2050	2.20	20230517	N	446840	100	5 억	9585	N	N	N	N
19	20230727	151249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-40	5	-1.90	210162995	101335	244.87	2090	2110	2065	2740	1480	2110	2073.94	0.16	-61	-14937	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	122	-115.00	1.69	12	1.72	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
20	20230727	141243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-45	5	-2.13	142016840	68370	165.21	2090	2110	2065	2740	1480	2110	2077.18	0.16	-61	-7839	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	121	-114.72	1.69	12	1.16	-18.00	1222.00	2165	20230607	-4.62	2050	20230517	0.73	2165	-4.62	20230607	2050	0.73	20230517	2165	-4.62	20230607	2050	0.73	20230517	N	446840	100	5 억	9585	N	N	N	N
21	20230727	131240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-40	5	-1.90	104483855	50215	121.34	2090	2110	2070	2740	1480	2110	2080.73	0.16	-61	-5564	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	122	-115.00	1.69	12	0.85	-18.00	1222.00	2165	20230607	-4.39	2050	20230517	0.98	2165	-4.39	20230607	2050	0.98	20230517	2165	-4.39	20230607	2050	0.98	20230517	N	446840	100	5 억	9585	N	N	N	N
22	20230727	121244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-35	5	-1.66	69996045	33588	81.16	2090	2110	2075	2740	1480	2110	2083.96	0.16	-61	-3222	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.57	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
23	20230727	111246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-35	5	-1.66	36571335	17492	42.27	2090	2110	2075	2740	1480	2110	2090.75	0.16	-61	-1025	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	122	-115.28	1.70	12	0.30	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9585	N	N	N	N
24	20230727	101242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	7830725	3729	9.01	2090	2110	2080	2740	1480	2110	2099.95	0.16	-61	0	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9585	N	N	N	N
25	20230727	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.16	-61	0	2136	2122	2096	2082	2056	2130	2090	6	630	100	1470	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9585	N	N	N	N
26	20230726	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	86176495	41383	77.87	2100	2110	2070	2755	1485	2120	2082.41	0.16	0	-61	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.70	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9646	N	N	N	N
27	20230726	151245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-45	5	-2.12	79042900	37979	71.46	2100	2100	2070	2755	1485	2120	2081.23	0.16	0	-37	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	122	-115.28	1.70	12	0.65	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9646	N	N	N	N
28	20230726	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-45	5	-2.12	63954320	30694	57.75	2100	2100	2070	2755	1485	2120	2083.61	0.16	0	-7	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	122	-115.28	1.70	12	0.52	-18.00	1222.00	2165	20230607	-4.16	2050	20230517	1.22	2165	-4.16	20230607	2050	1.22	20230517	2165	-4.16	20230607	2050	1.22	20230517	N	446840	100	5 억	9646	N	N	N	N
29	20230726	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-40	5	-1.89	43191795	20682	38.91	2100	2100	2075	2755	1485	2120	2088.38	0.16	0	-7	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	122	-115.56	1.70	12	0.35	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	N	446840	100	5 억	9646	N	N	N	N
30	20230726	121237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-40	5	-1.89	35875605	17167	32.30	2100	2100	2075	2755	1485	2120	2089.80	0.16	0	-7	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	122	-115.56	1.70	12	0.29	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	N	446840	100	5 억	9646	N	N	N	N
31	20230726	111230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-40	5	-1.89	28381655	13559	25.51	2100	2100	2080	2755	1485	2120	2093.20	0.16	0	0	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	122	-115.56	1.70	12	0.23	-18.00	1222.00	2165	20230607	-3.93	2050	20230517	1.46	2165	-3.93	20230607	2050	1.46	20230517	2165	-3.93	20230607	2050	1.46	20230517	N	446840	100	5 억	9646	N	N	N	N
32	20230726	101239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-30	5	-1.42	19368980	9230	17.37	2100	2100	2090	2755	1485	2120	2098.48	0.16	0	0	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	123	-116.11	1.71	12	0.16	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	N	446840	100	5 억	9646	N	N	N	N
33	20230726	091234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	5392800	2568	4.83	2100	2100	2100	2755	1485	2120	2100.00	0.16	0	0	2153	2136	2118	2101	2083	2145	2110	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.04	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9646	N	N	N	N
34	20230725	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	112601730	53147	370.23	2105	2135	2100	2755	1485	2120	2118.68	0.17	0	-185	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.90	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9831	N	N	N	N
35	20230725	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	103564780	48882	340.52	2105	2135	2100	2755	1485	2120	2118.67	0.17	0	-185	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.83	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9831	N	N	N	N
36	20230725	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	97955600	46217	321.96	2105	2135	2100	2755	1485	2120	2119.47	0.17	0	-185	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.79	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9831	N	N	N	N
37	20230725	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	76297500	36028	250.98	2105	2125	2100	2755	1485	2120	2117.73	0.17	0	-114	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.61	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9831	N	N	N	N
38	20230725	121226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	53121740	25110	174.92	2105	2125	2100	2755	1485	2120	2115.56	0.17	0	-157	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.43	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9831	N	N	N	N
39	20230725	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	33225315	15731	109.59	2105	2125	2100	2755	1485	2120	2112.09	0.17	0	-189	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.27	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9831	N	N	N	N
40	20230725	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	20560065	9743	67.87	2105	2120	2100	2755	1485	2120	2110.24	0.17	0	-149	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.17	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9831	N	N	N	N
41	20230725	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	359955	171	1.19	2105	2105	2105	2755	1485	2120	2105.00	0.17	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.00	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9831	N	N	N	N
42	20230724	161222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	30229700	14355	46.95	2115	2120	2100	2755	1485	2120	2105.87	0.17	0	5036	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.24	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9795	N	N	N	N
43	20230724	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	27239100	12932	42.29	2115	2115	2100	2755	1485	2120	2106.33	0.17	0	4967	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.22	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9795	N	N	N	N
44	20230724	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	7455950	3532	11.55	2115	2115	2100	2755	1485	2120	2110.97	0.17	0	0	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9795	N	N	N	N
45	20230724	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	6844055	3242	10.60	2115	2115	2100	2755	1485	2120	2111.06	0.17	0	0	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.06	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9795	N	N	N	N
46	20230724	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	6844055	3242	10.60	2115	2115	2100	2755	1485	2120	2111.06	0.17	0	0	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.06	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9795	N	N	N	N
47	20230724	111222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	5276475	2497	8.17	2115	2115	2105	2755	1485	2120	2113.13	0.17	0	0	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.04	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9795	N	N	N	N
48	20230724	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	4629990	2190	7.16	2115	2115	2105	2755	1485	2120	2114.15	0.17	0	0	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9795	N	N	N	N
49	20230724	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2140	2130	2110	2100	2080	2135	2105	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9795	N	N	N	N
50	20230721	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	64412310	30577	187.13	2105	2120	2090	2755	1485	2120	2106.56	0.16	0	97	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.52	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9698	N	N	N	N
51	20230721	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-20	5	-0.94	61702260	29282	179.20	2105	2120	2100	2755	1485	2120	2107.17	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.50	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9698	N	N	N	N
52	20230721	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	32482515	15391	94.19	2105	2120	2105	2755	1485	2120	2110.49	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.26	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9698	N	N	N	N
53	20230721	131207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	32482515	15391	94.19	2105	2120	2105	2755	1485	2120	2110.49	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.26	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9698	N	N	N	N
54	20230721	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	32478290	15389	94.18	2105	2120	2105	2755	1485	2120	2110.49	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.26	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9698	N	N	N	N
55	20230721	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	31821530	15077	92.27	2105	2120	2105	2755	1485	2120	2110.60	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.26	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9698	N	N	N	N
56	20230721	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-15	5	-0.71	19050250	9050	55.39	2105	2105	2105	2755	1485	2120	2105.00	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.15	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9698	N	N	N	N
57	20230721	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.16	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9698	N	N	N	N
58	20230720	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	34552385	16340	34.96	2110	2120	2110	2745	1485	2115	2114.59	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.28	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9698	N	N	N	N
59	20230720	151200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	34212625	16179	34.62	2110	2120	2110	2745	1485	2115	2114.63	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.28	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
60	20230720	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	31250185	14775	31.62	2110	2120	2110	2745	1485	2115	2115.07	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.25	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
61	20230720	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	28962945	13691	29.30	2110	2120	2110	2745	1485	2115	2115.47	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.23	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
62	20230720	121211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	27631535	13060	27.95	2110	2120	2110	2745	1485	2115	2115.74	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.22	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
63	20230720	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	26211495	12387	26.51	2110	2120	2110	2745	1485	2115	2116.05	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.21	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
64	20230720	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	24877975	11755	25.15	2110	2120	2110	2745	1485	2115	2116.37	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.20	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
65	20230720	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	84400	40	0.09	2110	2110	2110	2745	1485	2115	2110.00	0.16	0	0	2138	2126	2103	2091	2068	2132	2097	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9698	N	N	N	N
66	20230719	161217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	98296550	46733	349.48	2110	2115	2080	2760	1490	2125	2103.36	0.16	0	103	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.79	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9595	N	N	N	N
67	20230719	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	96819920	46030	344.23	2110	2115	2080	2760	1490	2125	2103.41	0.16	0	103	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.78	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9595	N	N	N	N
68	20230719	141222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	76417775	36330	271.69	2110	2115	2080	2760	1490	2125	2103.43	0.16	0	99	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.62	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9595	N	N	N	N
69	20230719	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-35	5	-1.65	54556550	25935	193.95	2110	2115	2080	2760	1490	2125	2103.59	0.16	0	76	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	123	-116.11	1.71	12	0.44	-18.00	1222.00	2165	20230607	-3.46	2050	20230517	1.95	2165	-3.46	20230607	2050	1.95	20230517	2165	-3.46	20230607	2050	1.95	20230517	N	446840	100	5 억	9595	N	N	N	N
70	20230719	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-40	5	-1.88	42753070	20276	151.63	2110	2115	2080	2760	1490	2125	2108.56	0.16	0	61	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	123	-115.83	1.71	12	0.34	-18.00	1222.00	2165	20230607	-3.70	2050	20230517	1.71	2165	-3.70	20230607	2050	1.71	20230517	2165	-3.70	20230607	2050	1.71	20230517	N	446840	100	5 억	9595	N	N	N	N
71	20230719	111220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	31178800	14760	110.38	2110	2115	2110	2760	1490	2125	2112.38	0.16	0	12	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.25	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9595	N	N	N	N
72	20230719	101209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	18816190	8901	66.56	2110	2115	2110	2760	1490	2125	2113.94	0.16	0	12	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9595	N	N	N	N
73	20230719	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	21100	10	0.07	2110	2110	2110	2760	1490	2125	2110.00	0.16	0	0	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9595	N	N	N	N
74	20230718	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	28310670	13372	3206.71	2125	2125	2110	2760	1490	2125	2117.16	0.16	0	-4324	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.23	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9611	N	N	N	N
75	20230718	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	27976085	13214	3168.82	2125	2125	2110	2760	1490	2125	2117.15	0.16	0	-4258	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.22	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9611	N	N	N	N
76	20230718	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	23948530	11308	2711.75	2125	2125	2110	2760	1490	2125	2117.84	0.16	0	-2858	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.19	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9611	N	N	N	N
77	20230718	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	17254295	8143	1952.76	2125	2125	2110	2760	1490	2125	2118.91	0.16	0	-1614	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.14	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9611	N	N	N	N
78	20230718	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	7614465	3592	861.39	2125	2125	2110	2760	1490	2125	2119.84	0.16	0	-717	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9611	N	N	N	N
79	20230718	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	1782345	841	201.68	2125	2125	2110	2760	1490	2125	2119.32	0.16	0	0	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9611	N	N	N	N
80	20230718	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	771100	364	87.29	2125	2125	2110	2760	1490	2125	2118.41	0.16	0	0	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9611	N	N	N	N
81	20230718	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	440380	208	49.88	2125	2125	2110	2760	1490	2125	2117.21	0.16	0	0	2138	2131	2123	2116	2108	2127	2112	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9611	N	N	N	N
82	20230717	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	887045	417	0.66	2130	2130	2115	2760	1490	2125	2127.21	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
83	20230717	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	887045	417	0.66	2130	2130	2115	2760	1490	2125	2127.21	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
84	20230717	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	876420	412	0.65	2130	2130	2115	2760	1490	2125	2127.23	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
85	20230717	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	876420	412	0.65	2130	2130	2115	2760	1490	2125	2127.23	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
86	20230717	121201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	876420	412	0.65	2130	2130	2115	2760	1490	2125	2127.23	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
87	20230717	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	876420	412	0.65	2130	2130	2115	2760	1490	2125	2127.23	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
88	20230717	101152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	876420	412	0.65	2130	2130	2115	2760	1490	2125	2127.23	0.16	0	13	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
89	20230717	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.16	0	0	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9598	N	N	N	N
90	20230714	161151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	134121220	63610	12671.32	2115	2130	2100	2760	1490	2125	2108.49	0.16	0	-26328	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	1.08	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9644	N	N	N	N
91	20230714	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	133377200	63258	12601.20	2115	2130	2100	2760	1490	2125	2108.46	0.16	0	-26171	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	1.08	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9644	N	N	N	N
92	20230714	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-20	5	-0.94	129397720	61369	12224.90	2115	2130	2100	2760	1490	2125	2108.52	0.16	0	-24559	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	1.04	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9644	N	N	N	N
93	20230714	131146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-25	5	-1.18	96981910	45934	9150.20	2115	2130	2100	2760	1490	2125	2111.33	0.16	0	-17508	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	123	-116.67	1.72	12	0.78	-18.00	1222.00	2165	20230607	-3.00	2050	20230517	2.44	2165	-3.00	20230607	2050	2.44	20230517	2165	-3.00	20230607	2050	2.44	20230517	N	446840	100	5 억	9644	N	N	N	N
94	20230714	121145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	58487580	27636	5505.18	2115	2130	2110	2760	1490	2125	2116.35	0.16	0	-9810	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.47	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9644	N	N	N	N
95	20230714	111159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	18265135	8600	1713.15	2115	2130	2115	2760	1490	2125	2123.85	0.16	0	-2114	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9644	N	N	N	N
96	20230714	101200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	7508215	3526	702.39	2115	2130	2115	2760	1490	2125	2129.39	0.16	0	-41	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.06	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9644	N	N	N	N
97	20230714	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	241110	114	22.71	2115	2115	2115	2760	1490	2125	2115.00	0.16	0	0	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9644	N	N	N	N
98	20230713	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	1066000	502	3.54	2125	2130	2115	2760	1490	2125	2123.51	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9644	N	N	N	N
99	20230713	151143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	747000	352	2.48	2125	2130	2115	2760	1490	2125	2122.16	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9644	N	N	N	N
100	20230713	141142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	5	2	0.24	747000	352	2.48	2125	2130	2115	2760	1490	2125	2122.16	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9644	N	N	N	N
101	20230713	131147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	330490	156	1.10	2125	2125	2115	2760	1490	2125	2118.53	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9644	N	N	N	N
102	20230713	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	10615	5	0.04	2125	2125	2115	2760	1490	2125	2123.00	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9644	N	N	N	N
103	20230713	111145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	8490	4	0.03	2125	2125	2115	2760	1490	2125	2122.50	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9644	N	N	N	N
104	20230713	101138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	8490	4	0.03	2125	2125	2115	2760	1490	2125	2122.50	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9644	N	N	N	N
105	20230713	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.16	0	0	2155	2140	2125	2110	2095	2140	2110	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9644	N	N	N	N
106	20230712	161137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	30125895	14190	576.83	2125	2140	2110	2755	1485	2120	2123.04	0.17	0	-943	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.24	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
107	20230712	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	27060045	12738	517.80	2125	2140	2115	2755	1485	2120	2124.36	0.17	0	-831	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.22	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9887	N	N	N	N
108	20230712	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	16897270	7937	322.64	2125	2140	2125	2755	1485	2120	2128.92	0.17	0	-439	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.13	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
109	20230712	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	14240940	6687	271.83	2125	2140	2125	2755	1485	2120	2129.65	0.17	0	-164	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.11	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
110	20230712	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	12566440	5899	239.80	2125	2140	2125	2755	1485	2120	2130.27	0.17	0	-164	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.10	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
111	20230712	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	6351865	2980	121.14	2125	2140	2125	2755	1485	2120	2131.50	0.17	0	-7	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.05	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9887	N	N	N	N
112	20230712	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	2962785	1391	56.54	2125	2135	2125	2755	1485	2120	2129.97	0.17	0	-7	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	126	-118.61	1.75	12	0.02	-18.00	1222.00	2165	20230607	-1.39	2050	20230517	4.15	2165	-1.39	20230607	2050	4.15	20230517	2165	-1.39	20230607	2050	4.15	20230517	N	446840	100	5 억	9887	N	N	N	N
113	20230712	091133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2126	2122	2121	2117	2116	2122	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
114	20230711	161117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5215555	2460	9.39	2120	2125	2120	2755	1485	2120	2120.14	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
115	20230711	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5194355	2450	9.36	2120	2125	2120	2755	1485	2120	2120.14	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
116	20230711	141104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4933495	2327	8.89	2120	2125	2120	2755	1485	2120	2120.11	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
117	20230711	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4749055	2240	8.55	2120	2125	2120	2755	1485	2120	2120.11	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
118	20230711	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4749055	2240	8.55	2120	2125	2120	2755	1485	2120	2120.11	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
119	20230711	111123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	4749055	2240	8.55	2120	2125	2120	2755	1485	2120	2120.11	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.04	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9887	N	N	N	N
120	20230711	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4640680	2189	8.36	2120	2120	2120	2755	1485	2120	2120.00	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
121	20230711	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2130	2125	2115	2110	2100	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
122	20230710	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	55267790	26185	274.53	2115	2120	2105	2745	1485	2115	2110.67	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.45	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
123	20230710	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	55267790	26185	274.53	2115	2120	2105	2745	1485	2115	2110.67	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.45	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9887	N	N	N	N
124	20230710	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	55265670	26184	274.52	2115	2115	2105	2745	1485	2115	2110.67	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	124	-116.94	1.72	12	0.45	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	N	446840	100	5 억	9887	N	N	N	N
125	20230710	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	29058890	13754	144.20	2115	2115	2110	2745	1485	2115	2112.76	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.23	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9887	N	N	N	N
126	20230710	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	29058890	13754	144.20	2115	2115	2110	2745	1485	2115	2112.76	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.23	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9887	N	N	N	N
127	20230710	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	27997160	13252	138.94	2115	2115	2110	2745	1485	2115	2112.67	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.23	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9887	N	N	N	N
128	20230710	101112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	23431120	11088	116.25	2115	2115	2110	2745	1485	2115	2113.20	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.19	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9887	N	N	N	N
129	20230710	091103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.17	0	0	2131	2122	2116	2107	2101	2122	2107	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9887	N	N	N	N
130	20230707	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	20222150	9538	32.97	2115	2125	2110	2760	1490	2125	2120.17	0.17	0	9	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.16	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9878	N	N	N	N
131	20230707	151059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	20008535	9437	32.62	2115	2125	2110	2760	1490	2125	2120.22	0.17	0	9	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.16	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9878	N	N	N	N
132	20230707	141120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	18205665	8586	29.68	2115	2125	2110	2760	1490	2125	2120.39	0.17	0	9	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9878	N	N	N	N
133	20230707	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-5	5	-0.24	16390945	7730	26.72	2115	2125	2110	2760	1490	2125	2120.43	0.17	0	9	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.13	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9878	N	N	N	N
134	20230707	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	13777970	6497	22.46	2115	2125	2110	2760	1490	2125	2120.67	0.17	0	9	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.11	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9878	N	N	N	N
135	20230707	111118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-10	5	-0.47	12088075	5698	19.70	2115	2125	2110	2760	1490	2125	2121.46	0.17	0	9	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.10	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9878	N	N	N	N
136	20230707	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-15	5	-0.71	10017220	4719	16.31	2115	2125	2110	2760	1490	2125	2122.74	0.17	0	6	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.08	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9878	N	N	N	N
137	20230707	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.17	0	0	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9878	N	N	N	N
138	20230706	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	61277405	28931	183.10	2120	2125	2110	2745	1485	2115	2118.05	0.17	0	1182	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	125	-118.06	1.74	12	0.49	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	N	446840	100	5 억	9844	N	N	N	N
139	20230706	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	60726530	28670	181.44	2120	2125	2110	2745	1485	2115	2118.12	0.17	0	1182	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.49	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9844	N	N	N	N
140	20230706	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	54523785	25734	162.86	2120	2125	2110	2745	1485	2115	2118.75	0.17	0	1230	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.44	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9844	N	N	N	N
141	20230706	131058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	50504265	23838	150.86	2120	2125	2110	2745	1485	2115	2118.65	0.17	0	1230	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.41	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9844	N	N	N	N
142	20230706	121021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	49656265	23438	148.33	2120	2125	2110	2745	1485	2115	2118.62	0.17	0	1230	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.40	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9844	N	N	N	N
143	20230706	111106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	5	2	0.24	36872665	17408	110.17	2120	2125	2110	2745	1485	2115	2118.14	0.17	0	1230	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.30	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9844	N	N	N	N
144	20230706	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	9661815	4564	28.88	2120	2125	2110	2745	1485	2115	2116.96	0.17	0	6	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.08	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9844	N	N	N	N
145	20230706	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.17	0	0	2125	2120	2115	2110	2105	2122	2112	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9844	N	N	N	N
146	20230705	161055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	33413405	15801	229.87	2110	2120	2110	2755	1485	2120	2114.64	0.17	0	4691	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.27	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9853	N	N	N	N
147	20230705	151052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	32175975	15215	221.34	2110	2120	2110	2755	1485	2120	2114.75	0.17	0	4711	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.26	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9853	N	N	N	N
148	20230705	141041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	8906610	4212	61.27	2110	2120	2110	2755	1485	2120	2114.58	0.17	0	3114	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.07	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9853	N	N	N	N
149	20230705	131042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	6605490	3124	45.45	2110	2120	2110	2755	1485	2120	2114.43	0.17	0	2141	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.05	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9853	N	N	N	N
150	20230705	121042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	3691600	1747	25.41	2110	2120	2110	2755	1485	2120	2113.11	0.17	0	1077	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.03	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9853	N	N	N	N
151	20230705	111052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	2321080	1099	15.99	2110	2120	2110	2755	1485	2120	2111.99	0.17	0	429	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.02	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9853	N	N	N	N
152	20230705	101045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	1612550	764	11.11	2110	2120	2110	2755	1485	2120	2110.67	0.17	0	96	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9853	N	N	N	N
153	20230705	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2126	2122	2116	2112	2106	2125	2115	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9853	N	N	N	N
154	20230704	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14534405	6874	594.12	2120	2120	2110	2765	1495	2130	2114.40	0.17	0	-5522	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.12	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9875	N	N	N	N
155	20230704	151026	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	14190130	6711	580.03	2120	2120	2110	2765	1495	2130	2114.46	0.17	0	-5392	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	124	-117.22	1.73	12	0.11	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9875	N	N	N	N
156	20230704	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-20	5	-0.94	11740395	5550	479.69	2120	2120	2110	2765	1495	2130	2115.39	0.17	0	-4253	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	124	-117.22	1.73	12	0.09	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	N	446840	100	5 억	9875	N	N	N	N
157	20230704	131019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	9583985	4529	391.44	2120	2120	2110	2765	1495	2130	2116.14	0.17	0	-3232	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	124	-117.50	1.73	12	0.08	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9875	N	N	N	N
158	20230704	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	6415950	3030	261.88	2120	2120	2115	2765	1495	2130	2117.48	0.17	0	-2346	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	124	-117.50	1.73	12	0.05	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9875	N	N	N	N
159	20230704	111023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	4582245	2163	186.95	2120	2120	2115	2765	1495	2130	2118.47	0.17	0	-1479	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	124	-117.50	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	N	446840	100	5 억	9875	N	N	N	N
160	20230704	101017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1297440	612	52.90	2120	2120	2120	2765	1495	2130	2120.00	0.17	0	-612	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9875	N	N	N	N
161	20230704	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5880000	125	-118.33	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9875	N	N	N	N
162	20230703	161006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2460555	1157	7.58	2120	2130	2120	2765	1495	2130	2126.67	0.17	0	29	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-118.33	1.74	12	0.02	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9846	N	N	N	N
163	20230703	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1695955	798	5.23	2120	2130	2120	2765	1495	2130	2125.26	0.17	0	36	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9846	N	N	N	N
164	20230703	141017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1695955	798	5.23	2120	2130	2120	2765	1495	2130	2125.26	0.17	0	36	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9846	N	N	N	N
165	20230703	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1695955	798	5.23	2120	2130	2120	2765	1495	2130	2125.26	0.17	0	36	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9846	N	N	N	N
166	20230703	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1381980	650	4.26	2120	2130	2120	2765	1495	2130	2126.12	0.17	0	21	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-118.33	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9846	N	N	N	N
167	20230703	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1358550	639	4.18	2120	2130	2120	2765	1495	2130	2126.06	0.17	0	21	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-118.33	1.74	12	0.01	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	N	446840	100	5 억	9846	N	N	N	N
168	20230703	100956	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	500320	236	1.55	2120	2120	2120	2765	1495	2130	2120.00	0.17	0	0	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9846	N	N	N	N
169	20230703	091006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	500320	236	1.55	2120	2120	2120	2765	1495	2130	2120.00	0.17	0	0	2140	2135	2130	2125	2120	2137	2127	6	635	100	1490	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	N	446840	100	5 억	9846	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History